MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
SSP — The E.W. Scripps Company
NasdaqThe E.W. Scripps Company
$2.89
+0.05(+1.76%)
- O
- 2.84
- H
- 2.98
- L
- 2.76
- V
- 829.38K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$2.89
Period Return+79.61%
Period High$5.39
Period Low$1.44
Avg Daily Volume916.5K
Total Trading Days365
SSP — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $2.84 | $2.98 | $2.76 | $2.89 | +$0.05 | +1.76% | 829,377 | $2.88 | $2.76 $2.98 |
| Oct 7, 2026 | $2.88 | $2.89 | $2.79 | $2.84 | $-0.08 | -2.74% | 756,293 | $2.84 | $2.79 $2.89 |
| Oct 6, 2026 | $2.76 | $2.96 | $2.76 | $2.92 | +$0.20 | +7.35% | 997,572 | $2.88 | $2.76 $2.96 |
| Oct 5, 2026 | $2.74 | $2.77 | $2.65 | $2.72 | $-0.02 | -0.73% | 714,814 | $2.72 | $2.65 $2.77 |
| Oct 2, 2026 | $2.69 | $2.81 | $2.64 | $2.74 | +$0.10 | +3.79% | 766,482 | $2.73 | $2.64 $2.81 |
| Oct 1, 2026 | $2.60 | $2.70 | $2.51 | $2.64 | +$0.04 | +1.54% | 625,754 | $2.62 | $2.51 $2.70 |
| Sep 30, 2026 | $2.62 | $2.65 | $2.57 | $2.60 | $-0.01 | -0.38% | 467,320 | $2.61 | $2.57 $2.65 |
| Sep 29, 2026 | $2.67 | $2.76 | $2.58 | $2.61 | $-0.08 | -2.97% | 508,307 | $2.62 | $2.58 $2.76 |
| Sep 28, 2026 | $2.77 | $2.83 | $2.67 | $2.69 | $-0.07 | -2.54% | 424,089 | $2.74 | $2.67 $2.83 |
| Sep 25, 2026 | $2.86 | $2.87 | $2.75 | $2.76 | $-0.11 | -3.83% | 578,366 | $2.79 | $2.75 $2.87 |
| Sep 24, 2026 | $3.04 | $3.09 | $2.86 | $2.87 | $-0.15 | -4.97% | 585,700 | $2.94 | $2.86 $3.09 |
| Sep 23, 2026 | $3.10 | $3.18 | $3.01 | $3.02 | $-0.10 | -3.21% | 437,295 | $3.05 | $3.01 $3.18 |
| Sep 22, 2026 | $3.14 | $3.19 | $3.10 | $3.12 | +$0.03 | +0.97% | 390,477 | $3.14 | $3.10 $3.19 |
| Sep 21, 2026 | $3.02 | $3.23 | $3.02 | $3.09 | +$0.07 | +2.32% | 436,455 | $3.12 | $3.02 $3.23 |
| Sep 18, 2026 | $3.03 | $3.05 | $2.98 | $3.02 | $-0.04 | -1.31% | 2,161,654 | $3.02 | $2.98 $3.05 |
| Sep 17, 2026 | $3.18 | $3.20 | $3.03 | $3.06 | $-0.08 | -2.55% | 726,307 | $3.08 | $3.03 $3.20 |
| Sep 16, 2026 | $3.21 | $3.24 | $3.09 | $3.14 | $-0.07 | -2.18% | 582,366 | $3.16 | $3.09 $3.24 |
| Sep 15, 2026 | $3.17 | $3.28 | $3.08 | $3.21 | +$0.05 | +1.58% | 481,067 | $3.21 | $3.08 $3.28 |
| Sep 14, 2026 | $3.15 | $3.25 | $3.13 | $3.16 | +$0.00 | +0.00% | 408,171 | $3.19 | $3.13 $3.25 |
| Sep 11, 2026 | $3.15 | $3.25 | $3.06 | $3.16 | +$0.06 | +1.94% | 1,039,252 | $3.13 | $3.06 $3.25 |
| Sep 10, 2026 | $3.12 | $3.30 | $3.08 | $3.10 | $-0.04 | -1.12% | 614,420 | $3.17 | $3.08 $3.30 |
| Sep 9, 2026 | $3.18 | $3.18 | $3.09 | $3.14 | $-0.08 | -2.34% | 594,988 | $3.14 | $3.09 $3.18 |
| Sep 8, 2026 | $3.27 | $3.28 | $3.12 | $3.21 | $-0.09 | -2.73% | 773,248 | $3.19 | $3.12 $3.28 |
| Sep 4, 2026 | $3.28 | $3.38 | $3.23 | $3.30 | $-0.03 | -0.90% | 471,960 | $3.30 | $3.23 $3.38 |
| Sep 3, 2026 | $3.30 | $3.42 | $3.23 | $3.33 | +$0.08 | +2.46% | 430,629 | $3.35 | $3.23 $3.42 |
| Sep 2, 2026 | $3.26 | $3.39 | $3.17 | $3.25 | $-0.01 | -0.31% | 878,423 | $3.27 | $3.17 $3.39 |
| Sep 1, 2026 | $3.28 | $3.40 | $3.18 | $3.26 | $-0.05 | -1.51% | 868,847 | $3.28 | $3.18 $3.40 |
| Aug 31, 2026 | $3.38 | $3.38 | $3.15 | $3.31 | +$0.05 | +1.53% | 369,185 | $3.30 | $3.15 $3.38 |
| Aug 28, 2026 | $3.17 | $3.28 | $3.17 | $3.26 | +$0.07 | +2.19% | 340,118 | $3.24 | $3.17 $3.28 |
| Aug 27, 2026 | $3.11 | $3.24 | $3.09 | $3.19 | +$0.04 | +1.27% | 545,676 | $3.19 | $3.09 $3.24 |