5 DAY PERFORMANCE
-7.44%
1 MONTH PERFORMANCE
+18.86%
3 MONTH PERFORMANCE
+35.69%
6 MONTH PERFORMANCE
+124.39%
YEAR-TO-DATE PERFORMANCE
+15.29%
1 YEAR PERFORMANCE
+96.58%
E.W. Scripps Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $5.02 | $5.10 (1.59%) | $5.17 | $4.95 | 229.17 K | $454.88 M |
| 05/05/2026 | $4.89 | $4.92 (0.61%) | $5.02 | $4.82 | 381.30 K | $436.68 M |
| 05/04/2026 | $4.98 | $4.86 (-2.41%) | $5.00 | $4.72 | 494.49 K | $431.36 M |
| 05/01/2026 | $4.79 | $4.97 (3.76%) | $5.02 | $4.67 | 507.70 K | $441.12 M |
| 04/30/2026 | $4.47 | $4.79 (7.16%) | $4.83 | $4.40 | 571.90 K | $425.15 M |
| 04/29/2026 | $4.56 | $4.46 (-2.19%) | $4.57 | $4.42 | 535.71 K | $395.86 M |
| 04/28/2026 | $4.61 | $4.63 (0.43%) | $4.72 | $4.51 | 367.41 K | $410.94 M |
| 04/27/2026 | $4.73 | $4.63 (-2.11%) | $4.84 | $4.61 | 354.24 K | $410.94 M |
| 04/24/2026 | $4.85 | $4.75 (-2.06%) | $4.90 | $4.68 | 512.13 K | $421.60 M |
| 04/23/2026 | $5.05 | $4.86 (-3.76%) | $5.09 | $4.78 | 447.60 K | $431.36 M |
| 04/22/2026 | $4.97 | $5.04 (1.41%) | $5.09 | $4.86 | 412.80 K | $447.34 M |
| 04/21/2026 | $5.18 | $4.93 (-4.83%) | $5.39 | $4.92 | 903.10 K | $437.57 M |
| 04/20/2026 | $4.87 | $5.16 (5.95%) | $5.29 | $4.83 | 609.02 K | $457.99 M |
| 04/17/2026 | $4.87 | $4.94 (1.44%) | $5.09 | $4.77 | 530.50 K | $438.46 M |
| 04/16/2026 | $4.80 | $4.78 (-0.42%) | $4.91 | $4.63 | 585.91 K | $424.26 M |
| 04/15/2026 | $4.37 | $4.81 (10.07%) | $5.06 | $4.37 | 1.31 M | $426.92 M |
| 04/14/2026 | $4.24 | $4.37 (3.07%) | $4.47 | $4.24 | 433.10 K | $387.87 M |
| 04/13/2026 | $4.07 | $4.29 (5.41%) | $4.39 | $4.02 | 522.70 K | $380.77 M |
| 04/10/2026 | $4.01 | $4.11 (2.49%) | $4.12 | $3.95 | 359.44 K | $364.79 M |
| 04/09/2026 | $3.95 | $4.01 (1.52%) | $4.05 | $3.88 | 425.70 K | $355.92 M |
| 04/08/2026 | $3.88 | $3.97 (2.32%) | $4.02 | $3.85 | 474.70 K | $352.37 M |
| 04/07/2026 | $3.84 | $3.81 (-0.78%) | $3.90 | $3.74 | 455.30 K | $338.16 M |
| 04/06/2026 | $3.64 | $3.87 (6.32%) | $3.89 | $3.64 | 716.10 K | $343.49 M |
| 04/02/2026 | $3.54 | $3.65 (3.11%) | $3.69 | $3.51 | 445.40 K | $323.96 M |
| 04/01/2026 | $3.78 | $3.57 (-5.56%) | $3.80 | $3.55 | 533.64 K | $316.86 M |
| 03/31/2026 | $3.87 | $3.72 (-3.88%) | $3.88 | $3.61 | 632.82 K | $330.18 M |
| 03/30/2026 | $3.77 | $3.79 (0.53%) | $3.88 | $3.67 | 629.52 K | $336.39 M |
| 03/27/2026 | $3.58 | $3.73 (4.19%) | $3.77 | $3.52 | 426.74 K | $331.06 M |
| 03/26/2026 | $3.48 | $3.62 (4.02%) | $3.69 | $3.48 | 444.72 K | $321.30 M |
| 03/25/2026 | $3.51 | $3.54 (0.85%) | $3.62 | $3.45 | 429.91 K | $314.20 M |
| 03/24/2026 | $3.71 | $3.46 (-6.74%) | $3.75 | $3.39 | 729.78 K | $307.10 M |
| 03/23/2026 | $3.45 | $3.77 (9.28%) | $3.89 | $3.45 | 965.22 K | $334.61 M |
| 03/20/2026 | $3.30 | $3.37 (2.12%) | $3.58 | $3.30 | 2.76 M | $299.11 M |
| 03/19/2026 | $3.29 | $3.27 (-0.61%) | $3.38 | $3.25 | 708.02 K | $290.24 M |
| 03/18/2026 | $3.63 | $3.38 (-6.89%) | $3.63 | $3.29 | 1.29 M | $300.00 M |
| 03/17/2026 | $3.88 | $3.62 (-6.7%) | $3.93 | $3.59 | 707.93 K | $321.30 M |
| 03/16/2026 | $4.01 | $3.88 (-3.24%) | $4.01 | $3.85 | 643.20 K | $344.38 M |
| 03/13/2026 | $4.07 | $3.97 (-2.46%) | $4.16 | $3.83 | 619.30 K | $352.37 M |
| 03/12/2026 | $4.35 | $4.07 (-6.44%) | $4.43 | $4.04 | 948.31 K | $361.24 M |
| 03/11/2026 | $4.70 | $4.17 (-11.28%) | $4.74 | $4.04 | 939.90 K | $370.12 M |
| 03/10/2026 | $4.60 | $4.40 (-4.35%) | $4.75 | $4.40 | 1.13 M | $390.53 M |
| 03/09/2026 | $4.77 | $4.60 (-3.56%) | $4.77 | $4.25 | 1.14 M | $408.28 M |
| 03/06/2026 | $4.62 | $4.57 (-1.08%) | $4.78 | $4.45 | 1.40 M | $405.62 M |
| 03/05/2026 | $4.33 | $4.41 (1.85%) | $4.50 | $4.09 | 1.44 M | $391.42 M |
| 03/04/2026 | $3.88 | $4.11 (5.93%) | $4.32 | $3.80 | 1.17 M | $364.79 M |
| 03/03/2026 | $3.74 | $3.91 (4.55%) | $3.97 | $3.64 | 835.30 K | $347.04 M |
| 03/02/2026 | $4.04 | $3.86 (-4.46%) | $4.04 | $3.75 | 467.40 K | $342.60 M |
| 02/27/2026 | $3.67 | $4.15 (13.08%) | $4.17 | $3.55 | 917.18 K | $368.34 M |
| 02/26/2026 | $3.65 | $3.69 (1.1%) | $3.89 | $3.65 | 591.30 K | $327.51 M |
| 02/25/2026 | $3.52 | $3.63 (3.12%) | $3.63 | $3.41 | 503.60 K | $322.19 M |
| 02/24/2026 | $3.45 | $3.47 (0.58%) | $3.61 | $3.45 | 279.50 K | $307.99 M |
| 02/23/2026 | $3.69 | $3.45 (-6.5%) | $3.69 | $3.39 | 319.70 K | $306.21 M |
| 02/20/2026 | $3.66 | $3.71 (1.37%) | $3.73 | $3.59 | 199.74 K | $325.64 M |
| 02/19/2026 | $3.56 | $3.67 (3.09%) | $3.67 | $3.56 | 214.54 K | $322.13 M |
| 02/18/2026 | $3.44 | $3.60 (4.65%) | $3.61 | $3.41 | 264.20 K | $315.98 M |
| 02/17/2026 | $3.48 | $3.43 (-1.44%) | $3.52 | $3.30 | 420.40 K | $301.06 M |
| 02/13/2026 | $3.54 | $3.48 (-1.69%) | $3.58 | $3.43 | 344.44 K | $305.45 M |
| 02/12/2026 | $3.66 | $3.54 (-3.28%) | $3.72 | $3.44 | 350.51 K | $310.72 M |
| 02/11/2026 | $3.81 | $3.64 (-4.46%) | $3.95 | $3.61 | 565.50 K | $319.49 M |
| 02/10/2026 | $3.61 | $3.79 (4.99%) | $3.89 | $3.60 | 489.64 K | $332.66 M |
| 02/09/2026 | $3.50 | $3.62 (3.43%) | $3.81 | $3.50 | 1.10 M | $317.74 M |
| 02/06/2026 | $3.32 | $3.39 (2.11%) | $3.45 | $3.27 | 317.72 K | $297.55 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.
