Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • 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 )

2.160 +0.140 (+6.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 23, 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 (%)
Aug 23, 2024 2.040 2.220 2.040 2.160 576,020 +0.14(+6.93%)
Aug 22, 2024 2.150 2.160 2.010 2.020 473,838 -0.10(-4.72%)
Aug 21, 2024 2.140 2.160 2.070 2.120 528,951 -0.01(-0.47%)
Aug 20, 2024 2.340 2.340 2.130 2.130 374,208 -0.16(-6.99%)
Aug 19, 2024 2.160 2.300 2.150 2.290 524,789 +0.17(+8.02%)
Aug 16, 2024 2.080 2.155 2.065 2.120 427,136 +0.02(+0.95%)
Aug 15, 2024 2.200 2.210 2.030 2.100 944,721 +0.05(+2.44%)
Aug 14, 2024 2.180 2.190 2.050 2.050 793,237 -0.10(-4.43%)
Aug 13, 2024 2.170 2.250 2.075 2.145 826,666 +0.02(+1.18%)
Aug 12, 2024 2.320 2.365 2.040 2.120 1,320,213 -0.25(-10.55%)
Aug 09, 2024 2.800 2.950 2.365 2.370 870,388 -0.59(-19.93%)
Aug 08, 2024 2.980 3.045 2.850 2.960 562,122 -0.01(-0.34%)
Aug 07, 2024 3.350 3.390 2.960 2.970 621,800 -0.11(-3.57%)
Aug 06, 2024 2.960 3.090 2.845 3.080 523,114 +0.16(+5.48%)
Aug 05, 2024 2.980 3.015 2.830 2.920 427,197 -0.27(-8.46%)
Aug 02, 2024 3.400 3.440 3.170 3.190 521,637 -0.33(-9.38%)
Aug 01, 2024 3.760 3.780 3.465 3.520 569,275 -0.24(-6.38%)
Jul 31, 2024 3.770 3.951 3.650 3.760 417,754 +0.03(+0.80%)
Jul 30, 2024 3.790 3.850 3.655 3.730 309,227 -0.03(-0.80%)
Jul 29, 2024 3.890 3.945 3.720 3.760 467,820 -0.09(-2.34%)
Jul 26, 2024 3.840 3.890 3.760 3.850 549,392 +0.12(+3.22%)
Jul 25, 2024 3.650 3.880 3.560 3.730 492,529 +0.12(+3.32%)
Jul 24, 2024 3.780 3.890 3.580 3.610 516,531 -0.26(-6.72%)
Jul 23, 2024 3.540 3.950 3.520 3.870 693,703 +0.26(+7.20%)
Jul 22, 2024 3.230 3.630 3.230 3.610 646,546 +0.38(+11.76%)
Jul 19, 2024 3.240 3.310 3.120 3.230 526,463 -0.01(-0.31%)
Jul 18, 2024 3.450 3.650 3.230 3.240 697,903 -0.25(-7.16%)
Jul 17, 2024 3.460 3.590 3.390 3.490 875,553 +0.01(+0.14%)
Jul 16, 2024 3.330 3.530 3.310 3.485 876,289 +0.19(+5.93%)
Jul 15, 2024 3.100 3.330 3.050 3.290 708,612 +0.25(+8.22%)
Jul 12, 2024 3.130 3.180 3.010 3.040 839,388 -0.07(-2.25%)
Jul 11, 2024 2.980 3.195 2.980 3.110 540,378 +0.25(+8.74%)
Jul 10, 2024 2.780 2.900 2.740 2.860 549,136 +0.10(+3.62%)
Jul 09, 2024 2.860 2.920 2.670 2.760 679,348 -0.12(-4.17%)
Jul 08, 2024 3.000 3.040 2.850 2.880 610,356 -0.08(-2.70%)
Jul 05, 2024 2.990 3.050 2.885 2.960 667,332 -0.08(-2.63%)
Jul 03, 2024 2.990 3.070 2.950 3.040 231,713 +0.03(+1.00%)
Jul 02, 2024 3.110 3.110 2.905 3.010 467,575 -0.12(-3.83%)
Jul 01, 2024 3.120 3.220 3.010 3.130 900,606 -0.01(-0.32%)
Jun 28, 2024 2.800 3.200 2.800 3.140 3,461,241 +0.38(+13.77%)
Jun 27, 2024 2.620 2.760 2.580 2.760 853,714 +0.15(+5.75%)
Jun 26, 2024 2.590 2.620 2.470 2.610 1,071,116 -0.04(-1.51%)
Jun 25, 2024 2.590 2.710 2.530 2.650 1,377,906 +0.08(+3.11%)
Jun 24, 2024 2.380 2.655 2.380 2.570 1,351,015 +0.19(+7.98%)
Jun 21, 2024 2.200 2.510 2.200 2.380 2,827,924 +0.18(+8.18%)
Jun 20, 2024 2.010 2.210 2.005 2.200 1,277,684 +0.17(+8.37%)
Jun 18, 2024 2.000 2.105 1.990 2.030 1,018,737 +0.01(+0.50%)
Jun 17, 2024 2.040 2.050 1.960 2.020 694,796 -0.01(-0.49%)
Jun 14, 2024 2.130 2.230 2.000 2.030 1,835,522 -0.12(-5.58%)
Jun 13, 2024 2.260 2.265 2.140 2.150 954,713 -0.10(-4.66%)
Jun 12, 2024 2.500 2.540 2.240 2.255 819,651 -0.12(-5.25%)
Jun 11, 2024 2.360 2.430 2.350 2.380 539,595 -0.01(-0.42%)
Jun 10, 2024 2.380 2.410 2.305 2.390 692,027 -0.02(-0.83%)
Jun 07, 2024 2.550 2.550 2.400 2.410 879,694 -0.12(-4.74%)
Jun 06, 2024 2.700 2.700 2.530 2.530 624,241 -0.13(-4.89%)
Jun 05, 2024 2.800 2.870 2.640 2.660 644,474 -0.13(-4.66%)
Jun 04, 2024 2.750 2.930 2.712 2.790 1,317,918 +0.00(+0.00%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.