Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

E.W. Scripps Company (NQ: SSP )

4.430 +0.160 (+3.75%)
Streaming Delayed Price Updated: 10:49 AM EDT, May 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 28, 2024 3.740 3.985 3.985 3.930 2,655,994 -0.03(-0.76%)
Mar 27, 2024 3.760 4.110 3.760 3.960 923,747 +0.30(+8.20%)
Mar 26, 2024 3.850 3.980 3.640 3.660 976,957 -0.15(-3.94%)
Mar 25, 2024 3.500 3.880 3.465 3.810 1,235,262 +0.33(+9.64%)
Mar 22, 2024 3.830 3.845 3.470 3.475 593,457 -0.38(-9.97%)
Mar 21, 2024 3.890 3.990 3.790 3.860 875,242 +0.00(+0.00%)
Mar 20, 2024 3.480 3.920 3.390 3.860 906,282 +0.38(+10.92%)
Mar 19, 2024 3.510 3.640 3.420 3.480 1,048,636 -0.06(-1.69%)
Mar 18, 2024 3.790 3.790 3.530 3.540 1,107,573 -0.18(-4.84%)
Mar 15, 2024 3.960 4.080 3.700 3.720 1,701,422 -0.26(-6.53%)
Mar 14, 2024 4.260 4.260 3.940 3.980 893,895 -0.28(-6.57%)
Mar 13, 2024 4.160 4.366 4.160 4.260 761,350 +0.08(+1.91%)
Mar 12, 2024 4.300 4.300 4.005 4.180 641,266 -0.11(-2.56%)
Mar 11, 2024 4.250 4.370 4.205 4.290 493,639 +0.03(+0.70%)
Mar 08, 2024 4.330 4.480 4.210 4.260 702,185 +0.00(+0.00%)
Mar 07, 2024 4.250 4.450 4.210 4.260 534,569 +0.05(+1.19%)
Mar 06, 2024 4.370 4.405 4.090 4.210 819,148 -0.15(-3.44%)
Mar 05, 2024 4.500 4.834 4.340 4.360 1,211,001 -0.25(-5.42%)
Mar 04, 2024 3.900 5.119 3.890 4.610 3,458,112 +0.85(+22.61%)
Mar 01, 2024 4.050 4.095 3.710 3.760 1,494,063 -0.27(-6.70%)
Feb 29, 2024 4.100 4.585 3.950 4.030 1,313,748 +0.06(+1.38%)
Feb 28, 2024 4.590 4.590 3.960 3.975 1,306,165 -0.70(-15.06%)
Feb 27, 2024 4.650 5.120 4.650 4.680 1,156,497 +0.08(+1.74%)
Feb 26, 2024 4.360 4.660 4.210 4.600 1,185,763 +0.26(+5.99%)
Feb 23, 2024 5.550 5.960 4.260 4.340 2,099,429 -1.05(-19.48%)
Feb 22, 2024 5.480 5.525 5.260 5.390 720,028 -0.12(-2.18%)
Feb 21, 2024 5.680 5.713 5.450 5.510 404,658 -0.20(-3.50%)
Feb 20, 2024 5.920 5.970 5.690 5.710 406,953 -0.40(-6.55%)
Feb 16, 2024 6.290 6.330 6.069 6.110 423,240 -0.31(-4.83%)
Feb 15, 2024 6.020 6.485 5.975 6.420 512,528 +0.45(+7.54%)
Feb 14, 2024 6.420 6.480 5.950 5.970 355,921 -0.27(-4.33%)
Feb 13, 2024 6.520 6.660 6.240 6.240 460,583 -0.79(-11.24%)
Feb 12, 2024 5.860 7.100 5.860 7.030 680,016 +1.16(+19.76%)
Feb 09, 2024 5.610 5.950 5.610 5.870 923,583 +0.21(+3.62%)
Feb 08, 2024 5.720 6.220 5.573 5.665 1,003,753 +0.03(+0.44%)
Feb 07, 2024 7.440 7.580 5.350 5.640 1,260,267 -1.79(-24.09%)
Feb 06, 2024 7.360 7.690 7.280 7.430 213,534 +0.07(+0.95%)
Feb 05, 2024 7.520 7.544 7.310 7.360 221,017 -0.49(-6.24%)
Feb 02, 2024 7.950 8.030 7.700 7.850 224,945 -0.31(-3.80%)
Feb 01, 2024 8.110 8.340 7.820 8.160 205,612 +0.19(+2.38%)
Jan 31, 2024 8.260 8.390 7.960 7.970 227,682 -0.26(-3.16%)
Jan 30, 2024 8.570 8.570 8.220 8.230 203,807 -0.49(-5.62%)
Jan 29, 2024 9.010 9.150 8.680 8.720 239,380 -0.25(-2.79%)
Jan 26, 2024 9.140 9.348 8.790 8.970 287,342 -0.15(-1.64%)
Jan 25, 2024 8.480 9.200 8.480 9.120 325,676 +0.87(+10.55%)
Jan 24, 2024 8.400 8.610 8.200 8.250 297,081 +0.16(+1.98%)
Jan 23, 2024 8.280 8.320 7.967 8.090 272,703 +0.00(+0.00%)
Jan 22, 2024 7.640 8.161 7.600 8.090 305,348 +0.54(+7.15%)
Jan 19, 2024 7.300 7.550 7.160 7.550 202,982 +0.31(+4.28%)
Jan 18, 2024 7.660 7.800 7.150 7.240 333,715 -0.37(-4.86%)
Jan 17, 2024 7.250 7.640 7.235 7.610 241,041 +0.09(+1.20%)
Jan 16, 2024 7.740 7.660 7.480 7.520 231,138 -0.31(-3.96%)
Jan 12, 2024 8.050 8.210 7.800 7.830 169,910 -0.02(-0.25%)
Jan 11, 2024 7.810 7.860 7.560 7.850 271,277 +0.01(+0.13%)
Jan 10, 2024 7.450 7.840 7.310 7.840 210,437 +0.29(+3.84%)
Jan 09, 2024 7.800 7.860 7.405 7.550 381,529 -0.51(-6.33%)
Jan 08, 2024 7.970 8.210 7.790 8.060 304,405 +0.06(+0.75%)
Jan 05, 2024 7.610 8.190 7.570 8.000 532,285 +0.31(+4.03%)
Jan 04, 2024 7.680 7.800 7.540 7.690 324,815 +0.07(+0.92%)
Jan 03, 2024 7.690 7.795 7.520 7.620 389,282 -0.26(-3.30%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.