5 DAY PERFORMANCE
-43.25%
1 MONTH PERFORMANCE
-3.13%
3 MONTH PERFORMANCE
-15.93%
6 MONTH PERFORMANCE
+14.81%
YEAR-TO-DATE PERFORMANCE
+12.22%
1 YEAR PERFORMANCE
+9.73%
The E.W. Scripps Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $4.45 | $4.35 (-2.25%) | $4.47 | $4.32 | 708.90 K | $381.81 M |
| 12/04/2025 | $4.51 | $4.45 (-1.33%) | $4.56 | $4.24 | 1.27 M | $390.59 M |
| 12/03/2025 | $4.34 | $4.55 (4.84%) | $4.65 | $4.32 | 963.90 K | $399.37 M |
| 12/02/2025 | $4.25 | $4.37 (2.82%) | $4.52 | $4.19 | 970.69 K | $383.57 M |
| 12/01/2025 | $4.25 | $4.24 (-0.24%) | $4.40 | $4.17 | 899.85 K | $372.16 M |
| 11/28/2025 | $4.41 | $4.23 (-4.08%) | $4.44 | $4.12 | 446.60 K | $371.28 M |
| 11/26/2025 | $4.36 | $4.42 (1.38%) | $4.50 | $4.29 | 1.39 M | $387.96 M |
| 11/25/2025 | $4.64 | $4.38 (-5.6%) | $4.67 | $4.23 | 1.84 M | $384.45 M |
| 11/24/2025 | $4.09 | $4.43 (8.31%) | $4.91 | $3.81 | 6.01 M | $388.83 M |
| 11/21/2025 | $3.88 | $4.12 (6.19%) | $4.19 | $3.87 | 894.92 K | $361.62 M |
| 11/20/2025 | $4.23 | $3.96 (-6.38%) | $4.46 | $3.92 | 1.12 M | $347.58 M |
| 11/19/2025 | $4.54 | $4.24 (-6.61%) | $4.90 | $4.21 | 1.52 M | $372.16 M |
| 11/18/2025 | $4.36 | $4.38 (0.46%) | $4.67 | $4.21 | 2.77 M | $384.45 M |
| 11/17/2025 | $3.69 | $4.28 (15.99%) | $4.44 | $3.43 | 12.44 M | $375.67 M |
| 11/14/2025 | $3.05 | $3.06 (0.33%) | $3.08 | $2.92 | 581.10 K | $268.59 M |
| 11/13/2025 | $3.03 | $3.13 (3.3%) | $3.18 | $2.96 | 846.83 K | $274.73 M |
| 11/12/2025 | $3.01 | $3.07 (1.99%) | $3.10 | $2.94 | 879.61 K | $269.46 M |
| 11/11/2025 | $2.82 | $2.99 (6.03%) | $3.03 | $2.73 | 1.11 M | $262.44 M |
| 11/10/2025 | $2.56 | $2.82 (10.16%) | $2.84 | $2.52 | 1.22 M | $247.52 M |
| 11/07/2025 | $2.14 | $2.56 (19.63%) | $2.86 | $2.04 | 5.85 M | $224.70 M |
| 11/06/2025 | $2.12 | $2.05 (-3.3%) | $2.27 | $2.02 | 1.14 M | $179.93 M |
| 11/05/2025 | $2.18 | $2.11 (-3.21%) | $2.19 | $2.04 | 715.00 K | $185.20 M |
| 11/04/2025 | $2.33 | $2.17 (-6.87%) | $2.33 | $2.12 | 658.22 K | $190.47 M |
| 11/03/2025 | $2.41 | $2.35 (-2.49%) | $2.48 | $2.34 | 847.60 K | $206.27 M |
| 10/31/2025 | $2.31 | $2.43 (5.19%) | $2.43 | $2.31 | 379.90 K | $213.66 M |
| 10/30/2025 | $2.29 | $2.31 (0.87%) | $2.37 | $2.26 | 454.90 K | $203.11 M |
| 10/29/2025 | $2.44 | $2.32 (-4.92%) | $2.46 | $2.27 | 1.79 M | $203.99 M |
| 10/28/2025 | $2.40 | $2.47 (2.92%) | $2.54 | $2.38 | 1.10 M | $217.17 M |
| 10/27/2025 | $2.35 | $2.40 (2.13%) | $2.47 | $2.35 | 468.82 K | $211.02 M |
| 10/24/2025 | $2.40 | $2.35 (-2.08%) | $2.42 | $2.33 | 428.73 K | $206.62 M |
| 10/23/2025 | $2.38 | $2.38 (0%) | $2.40 | $2.34 | 363.20 K | $209.26 M |
| 10/22/2025 | $2.33 | $2.38 (2.15%) | $2.41 | $2.31 | 593.24 K | $209.26 M |
| 10/21/2025 | $2.27 | $2.33 (2.64%) | $2.34 | $2.23 | 300.60 K | $204.87 M |
| 10/20/2025 | $2.20 | $2.27 (3.18%) | $2.28 | $2.20 | 335.23 K | $199.59 M |
| 10/17/2025 | $2.20 | $2.17 (-1.36%) | $2.21 | $2.15 | 405.50 K | $190.80 M |
| 10/16/2025 | $2.28 | $2.21 (-3.07%) | $2.30 | $2.13 | 548.53 K | $194.31 M |
| 10/15/2025 | $2.31 | $2.28 (-1.3%) | $2.32 | $2.24 | 365.80 K | $200.47 M |
| 10/14/2025 | $2.24 | $2.29 (2.23%) | $2.30 | $2.20 | 535.87 K | $201.35 M |
| 10/13/2025 | $2.29 | $2.24 (-2.18%) | $2.30 | $2.22 | 466.20 K | $196.95 M |
| 10/10/2025 | $2.34 | $2.27 (-2.99%) | $2.35 | $2.22 | 788.82 K | $199.59 M |
| 10/09/2025 | $2.44 | $2.34 (-4.1%) | $2.44 | $2.31 | 966.10 K | $205.74 M |
| 10/08/2025 | $2.39 | $2.42 (1.26%) | $2.44 | $2.31 | 605.73 K | $212.78 M |
| 10/07/2025 | $2.44 | $2.38 (-2.46%) | $2.45 | $2.31 | 715.70 K | $209.26 M |
| 10/06/2025 | $2.49 | $2.41 (-3.21%) | $2.50 | $2.37 | 373.72 K | $211.90 M |
| 10/03/2025 | $2.50 | $2.48 (-0.8%) | $2.59 | $2.48 | 348.30 K | $218.05 M |
| 10/02/2025 | $2.56 | $2.50 (-2.34%) | $2.61 | $2.47 | 281.80 K | $219.81 M |
| 10/01/2025 | $2.46 | $2.55 (3.66%) | $2.58 | $2.44 | 613.00 K | $224.21 M |
| 09/30/2025 | $2.51 | $2.46 (-1.99%) | $2.60 | $2.45 | 578.15 K | $216.30 M |
| 09/29/2025 | $2.73 | $2.54 (-6.96%) | $2.73 | $2.54 | 578.30 K | $223.33 M |
| 09/26/2025 | $2.82 | $2.71 (-3.9%) | $2.84 | $2.67 | 420.00 K | $238.28 M |
| 09/25/2025 | $2.84 | $2.81 (-1.06%) | $2.90 | $2.78 | 413.23 K | $247.07 M |
| 09/24/2025 | $2.88 | $2.88 (0%) | $2.91 | $2.81 | 477.40 K | $253.22 M |
| 09/23/2025 | $2.84 | $2.86 (0.7%) | $3.02 | $2.83 | 450.96 K | $251.47 M |
| 09/22/2025 | $2.83 | $2.82 (-0.35%) | $2.90 | $2.78 | 305.81 K | $247.95 M |
| 09/19/2025 | $2.96 | $2.87 (-3.04%) | $2.98 | $2.83 | 1.73 M | $252.34 M |
| 09/18/2025 | $2.88 | $2.91 (1.04%) | $2.92 | $2.80 | 436.45 K | $255.86 M |
| 09/17/2025 | $2.74 | $2.84 (3.65%) | $2.91 | $2.74 | 346.44 K | $249.71 M |
| 09/16/2025 | $2.81 | $2.74 (-2.49%) | $2.86 | $2.73 | 407.34 K | $240.91 M |
| 09/15/2025 | $2.94 | $2.81 (-4.42%) | $2.97 | $2.78 | 428.70 K | $247.07 M |
| 09/12/2025 | $2.91 | $2.91 (0%) | $3.00 | $2.82 | 362.80 K | $255.86 M |
| 09/11/2025 | $2.77 | $2.91 (5.05%) | $2.94 | $2.75 | 633.27 K | $255.86 M |
| 09/10/2025 | $2.92 | $2.78 (-4.79%) | $2.92 | $2.76 | 579.05 K | $244.43 M |
| 09/09/2025 | $2.97 | $2.94 (-1.01%) | $3.01 | $2.88 | 646.60 K | $258.50 M |
| 09/08/2025 | $2.95 | $2.99 (1.36%) | $3.01 | $2.88 | 275.31 K | $262.90 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
