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 )

2.960 -0.090 (-2.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 (%)
May 21, 2024 3.050 3.085 2.920 2.960 1,350,316 -0.09(-2.95%)
May 20, 2024 3.070 3.290 3.050 3.050 830,583 -0.09(-2.87%)
May 17, 2024 3.260 3.269 3.080 3.140 958,419 -0.10(-3.24%)
May 16, 2024 3.280 3.330 3.110 3.245 1,891,112 -0.06(-1.96%)
May 15, 2024 3.670 3.680 3.260 3.310 1,116,206 -0.31(-8.69%)
May 14, 2024 3.830 4.080 3.605 3.625 1,005,133 -0.15(-3.97%)
May 13, 2024 3.700 4.120 3.580 3.775 1,704,307 +0.17(+4.72%)
May 10, 2024 4.530 4.650 3.465 3.605 2,205,067 -1.02(-21.97%)
May 09, 2024 4.270 4.640 4.240 4.620 1,023,566 +0.42(+10.00%)
May 08, 2024 4.150 4.245 3.980 4.200 682,772 -0.09(-2.10%)
May 07, 2024 4.560 4.560 4.235 4.290 578,539 -0.16(-3.49%)
May 06, 2024 4.310 4.580 4.310 4.445 1,380,886 +0.18(+4.10%)
May 03, 2024 4.330 4.530 4.235 4.270 564,356 +0.05(+1.18%)
May 02, 2024 4.010 4.230 3.930 4.220 758,504 +0.32(+8.21%)
May 01, 2024 3.770 4.075 3.730 3.900 1,074,630 +0.14(+3.72%)
Apr 30, 2024 3.810 3.830 3.695 3.760 673,828 -0.10(-2.59%)
Apr 29, 2024 3.730 3.925 3.730 3.860 526,655 +0.16(+4.32%)
Apr 26, 2024 3.720 3.760 3.640 3.700 379,322 +0.01(+0.27%)
Apr 25, 2024 3.710 3.875 3.680 3.690 494,603 -0.12(-3.02%)
Apr 24, 2024 3.790 3.864 3.660 3.805 1,182,958 +0.03(+0.66%)
Apr 23, 2024 3.690 3.900 3.660 3.780 1,015,420 +0.06(+1.61%)
Apr 22, 2024 3.630 3.885 3.555 3.720 984,063 +0.13(+3.62%)
Apr 19, 2024 3.450 3.630 3.450 3.590 736,064 +0.14(+4.06%)
Apr 18, 2024 3.300 3.750 3.190 3.450 1,073,468 +0.16(+4.70%)
Apr 17, 2024 3.230 3.435 3.200 3.295 1,728,973 +0.09(+2.97%)
Apr 16, 2024 3.100 3.210 2.930 3.200 895,513 +0.07(+2.24%)
Apr 15, 2024 3.220 3.355 3.130 3.130 862,496 -0.07(-2.19%)
Apr 12, 2024 3.180 3.270 3.140 3.200 666,463 -0.03(-1.08%)
Apr 11, 2024 3.380 3.450 3.230 3.235 782,441 -0.09(-2.71%)
Apr 10, 2024 3.370 3.480 3.230 3.325 761,396 -0.26(-7.38%)
Apr 09, 2024 3.480 3.650 3.310 3.590 822,033 +0.10(+3.01%)
Apr 08, 2024 3.540 3.650 3.440 3.485 731,029 +0.05(+1.60%)
Apr 05, 2024 3.660 3.700 3.340 3.430 752,131 -0.29(-7.80%)
Apr 04, 2024 3.520 3.890 3.490 3.720 1,313,437 +0.27(+7.83%)
Apr 03, 2024 3.280 3.470 3.140 3.450 1,896,976 +0.17(+5.18%)
Apr 02, 2024 3.560 3.670 3.210 3.280 13,430,553 -0.44(-11.83%)
Apr 01, 2024 3.920 3.920 3.520 3.720 1,599,799 -0.21(-5.34%)
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%)
Jan 02, 2024 7.900 8.410 7.580 7.880 501,751 -0.11(-1.38%)
Dec 29, 2023 8.280 8.290 7.820 7.990 283,608 -0.30(-3.62%)
Dec 28, 2023 7.780 8.340 7.780 8.290 304,834 +0.42(+5.34%)
Dec 27, 2023 7.840 7.940 7.700 7.870 295,281 +0.10(+1.29%)
Dec 26, 2023 7.630 7.885 7.480 7.770 294,264 +0.18(+2.37%)
Dec 22, 2023 7.530 7.760 7.480 7.590 220,777 +0.08(+1.07%)
Dec 21, 2023 7.350 7.580 7.190 7.510 359,735 +0.22(+3.02%)
Dec 20, 2023 7.720 7.890 7.280 7.290 401,545 -0.46(-5.94%)
Dec 19, 2023 7.560 7.810 7.560 7.750 356,705 +0.32(+4.31%)
Dec 18, 2023 7.790 7.880 7.395 7.430 390,467 -0.34(-4.38%)
Dec 15, 2023 8.340 8.340 7.760 7.770 1,196,712 -0.55(-6.61%)
Dec 14, 2023 8.150 9.000 8.150 8.320 498,420 +0.51(+6.53%)
Dec 13, 2023 7.100 7.855 7.044 7.810 470,889 +0.65(+9.08%)
Dec 12, 2023 7.410 7.525 7.130 7.160 272,258 -0.29(-3.89%)
Dec 11, 2023 7.780 7.780 7.400 7.450 262,812 -0.34(-4.36%)
Dec 08, 2023 7.420 7.820 7.420 7.790 239,135 +0.37(+4.99%)
Dec 07, 2023 7.380 7.470 7.290 7.420 206,787 +0.06(+0.82%)
Dec 06, 2023 7.320 7.610 7.280 7.360 255,099 +0.08(+1.10%)
Dec 05, 2023 7.780 7.780 7.210 7.280 262,784 -0.59(-7.50%)
Dec 04, 2023 7.420 7.980 7.420 7.870 413,625 +0.40(+5.35%)
Dec 01, 2023 6.850 7.510 6.670 7.470 316,882 +0.56(+8.10%)
Nov 30, 2023 7.580 7.615 6.870 6.910 317,441 -0.64(-8.48%)
Nov 29, 2023 7.420 7.690 7.340 7.550 358,869 +0.30(+4.14%)
Nov 28, 2023 7.360 7.360 7.090 7.250 195,029 -0.13(-1.76%)
Nov 27, 2023 7.520 7.660 7.370 7.380 271,804 -0.25(-3.28%)
Nov 24, 2023 7.530 7.700 7.510 7.630 94,798 +0.06(+0.79%)
Nov 22, 2023 7.480 7.650 7.360 7.570 175,704 +0.14(+1.88%)
Nov 21, 2023 7.570 7.580 7.400 7.430 185,692 -0.28(-3.63%)
Nov 20, 2023 7.520 7.830 7.460 7.710 227,947 +0.19(+2.53%)
Nov 17, 2023 7.470 7.590 7.390 7.520 315,410 +0.23(+3.16%)
Nov 16, 2023 7.680 7.720 7.210 7.290 264,412 -0.32(-4.20%)
Nov 15, 2023 7.490 7.800 7.310 7.610 587,453 +0.20(+2.70%)
Nov 14, 2023 7.180 7.540 7.080 7.410 470,222 +0.79(+11.93%)
Nov 13, 2023 6.860 6.860 6.490 6.620 319,342 -0.23(-3.36%)
Nov 10, 2023 6.810 7.010 6.590 6.850 328,211 +0.16(+2.39%)
Nov 09, 2023 6.970 7.030 6.620 6.690 348,385 -0.23(-3.32%)
Nov 08, 2023 6.840 6.950 6.570 6.920 328,325 +0.01(+0.14%)
Nov 07, 2023 7.010 7.090 6.690 6.910 472,008 -0.17(-2.40%)
Nov 06, 2023 7.200 7.485 6.980 7.080 589,316 -0.12(-1.67%)
Nov 03, 2023 6.470 7.430 6.470 7.200 848,513 +1.10(+18.03%)
Nov 02, 2023 5.190 6.150 5.165 6.100 784,080 +0.96(+18.68%)
Nov 01, 2023 5.430 5.515 5.060 5.140 460,791 -0.33(-6.03%)
Oct 31, 2023 5.430 5.630 5.395 5.470 561,254 +0.00(+0.00%)
Oct 30, 2023 5.290 5.540 5.228 5.470 546,451 +0.26(+4.99%)
Oct 27, 2023 5.450 5.450 5.162 5.210 452,721 -0.22(-4.05%)
Oct 26, 2023 5.820 5.820 5.230 5.430 313,887 -0.35(-6.06%)
Oct 25, 2023 6.000 6.030 5.770 5.780 390,246 -0.32(-5.25%)
Oct 24, 2023 6.200 6.270 5.990 6.100 330,994 -0.02(-0.33%)
Oct 23, 2023 6.110 6.410 6.000 6.120 394,920 -0.01(-0.16%)
Oct 20, 2023 6.110 6.280 5.890 6.130 401,835 +0.03(+0.49%)
Oct 19, 2023 6.320 6.340 6.020 6.100 375,245 -0.19(-3.02%)
Oct 18, 2023 6.000 6.320 5.980 6.290 392,233 +0.12(+1.94%)
Oct 17, 2023 5.810 6.330 5.810 6.170 648,643 +0.27(+4.58%)
Oct 16, 2023 5.120 5.940 5.070 5.900 867,421 +0.83(+16.37%)
Oct 13, 2023 5.190 5.300 5.050 5.070 342,445 -0.13(-2.50%)
Oct 12, 2023 5.400 5.450 5.179 5.200 330,800 -0.18(-3.35%)
Oct 11, 2023 5.630 5.780 5.340 5.380 348,022 -0.25(-4.44%)
Oct 10, 2023 5.070 5.760 5.050 5.630 608,191 +0.59(+11.71%)
Oct 09, 2023 4.980 5.070 4.847 5.040 362,032 -0.02(-0.40%)
Oct 06, 2023 4.930 5.190 4.900 5.060 384,588 +0.05(+1.10%)
Oct 05, 2023 5.020 5.120 4.920 5.005 607,935 +0.00(+0.10%)
Oct 04, 2023 5.020 5.120 4.890 5.000 522,578 -0.01(-0.20%)
Oct 03, 2023 5.180 5.210 4.950 5.010 599,245 -0.21(-4.02%)
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.