5 DAY PERFORMANCE
+46.50%
1 MONTH PERFORMANCE
+40.67%
3 MONTH PERFORMANCE
+67.27%
6 MONTH PERFORMANCE
+36.50%
YEAR-TO-DATE PERFORMANCE
+15.29%
1 YEAR PERFORMANCE
+60.28%
E.W. Scripps Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $3.02 | $3.20 (5.66%) | $3.21 | $3.02 | 124.53 K | $293.31 M |
| 09/18/2026 | $3.03 | $3.02 (-0.33%) | $3.05 | $2.98 | 2.16 M | $278.11 M |
| 09/17/2026 | $3.18 | $3.06 (-3.77%) | $3.20 | $3.03 | 726.31 K | $281.80 M |
| 09/16/2026 | $3.21 | $3.14 (-2.18%) | $3.24 | $3.09 | 582.40 K | $289.16 M |
| 09/15/2026 | $3.17 | $3.21 (1.26%) | $3.28 | $3.08 | 481.10 K | $295.61 M |
| 09/14/2026 | $3.15 | $3.16 (0.32%) | $3.25 | $3.13 | 408.20 K | $291.00 M |
| 09/11/2026 | $3.15 | $3.16 (0.32%) | $3.25 | $3.06 | 1.04 M | $291.00 M |
| 09/10/2026 | $3.12 | $3.10 (-0.64%) | $3.30 | $3.08 | 614.42 K | $285.48 M |
| 09/09/2026 | $3.18 | $3.14 (-1.26%) | $3.18 | $3.09 | 595.00 K | $289.16 M |
| 09/08/2026 | $3.27 | $3.21 (-1.83%) | $3.28 | $3.12 | 773.25 K | $295.61 M |
| 09/04/2026 | $3.28 | $3.30 (0.61%) | $3.38 | $3.23 | 472.00 K | $303.90 M |
| 09/03/2026 | $3.30 | $3.33 (0.91%) | $3.42 | $3.23 | 430.63 K | $306.66 M |
| 09/02/2026 | $3.26 | $3.25 (-0.31%) | $3.39 | $3.17 | 878.42 K | $299.29 M |
| 09/01/2026 | $3.28 | $3.26 (-0.61%) | $3.40 | $3.18 | 868.85 K | $300.21 M |
| 08/31/2026 | $3.38 | $3.31 (-2.07%) | $3.38 | $3.15 | 369.20 K | $304.82 M |
| 08/28/2026 | $3.17 | $3.26 (2.84%) | $3.28 | $3.17 | 340.12 K | $300.21 M |
| 08/27/2026 | $3.11 | $3.19 (2.57%) | $3.24 | $3.09 | 545.70 K | $293.77 M |
| 08/26/2026 | $3.29 | $3.15 (-4.26%) | $3.31 | $3.12 | 393.41 K | $290.08 M |
| 08/25/2026 | $3.29 | $3.29 (0%) | $3.37 | $3.25 | 364.70 K | $302.98 M |
| 08/24/2026 | $3.27 | $3.32 (1.53%) | $3.42 | $3.25 | 322.60 K | $305.74 M |
| 08/21/2026 | $3.28 | $3.27 (-0.3%) | $3.37 | $3.24 | 829.00 K | $301.13 M |
| 08/20/2026 | $3.42 | $3.29 (-3.8%) | $3.43 | $3.27 | 279.20 K | $302.98 M |
| 08/19/2026 | $3.32 | $3.46 (4.22%) | $3.50 | $3.30 | 467.31 K | $318.63 M |
| 08/18/2026 | $3.27 | $3.30 (0.92%) | $3.42 | $3.23 | 306.20 K | $303.90 M |
| 08/17/2026 | $3.34 | $3.26 (-2.4%) | $3.43 | $3.17 | 796.30 K | $300.21 M |
| 08/14/2026 | $3.35 | $3.45 (2.99%) | $3.50 | $3.33 | 533.51 K | $317.71 M |
| 08/13/2026 | $3.38 | $3.35 (-0.89%) | $3.48 | $3.31 | 477.31 K | $308.50 M |
| 08/12/2026 | $3.27 | $3.39 (3.67%) | $3.42 | $3.27 | 460.41 K | $312.19 M |
| 08/11/2026 | $3.42 | $3.31 (-3.22%) | $3.42 | $3.05 | 1.23 M | $304.82 M |
| 08/10/2026 | $3.28 | $3.33 (1.52%) | $3.66 | $3.27 | 730.94 K | $306.66 M |
| 08/07/2026 | $2.87 | $3.32 (15.68%) | $3.85 | $2.65 | 1.91 M | $305.74 M |
| 08/06/2026 | $2.87 | $2.95 (2.79%) | $3.26 | $2.85 | 1.88 M | $271.67 M |
| 08/05/2026 | $2.81 | $2.87 (2.14%) | $2.91 | $2.79 | 351.14 K | $264.30 M |
| 08/04/2026 | $2.81 | $2.85 (1.42%) | $2.88 | $2.81 | 245.00 K | $262.46 M |
| 08/03/2026 | $2.83 | $2.82 (-0.35%) | $2.98 | $2.80 | 521.60 K | $259.69 M |
| 07/31/2026 | $2.79 | $2.81 (0.72%) | $2.84 | $2.78 | 439.65 K | $252.25 M |
| 07/30/2026 | $2.90 | $2.83 (-2.41%) | $2.92 | $2.66 | 674.02 K | $254.04 M |
| 07/29/2026 | $3.07 | $2.95 (-3.91%) | $3.09 | $2.92 | 474.38 K | $264.81 M |
| 07/28/2026 | $3.00 | $3.08 (2.67%) | $3.10 | $2.98 | 383.63 K | $276.48 M |
| 07/27/2026 | $3.11 | $2.96 (-4.82%) | $3.11 | $2.96 | 202.55 K | $265.71 M |
| 07/24/2026 | $2.93 | $2.99 (2.05%) | $3.07 | $2.90 | 548.60 K | $268.40 M |
| 07/23/2026 | $3.11 | $2.94 (-5.47%) | $3.15 | $2.90 | 890.01 K | $263.91 M |
| 07/22/2026 | $3.23 | $3.17 (-1.86%) | $3.26 | $3.07 | 380.25 K | $284.56 M |
| 07/21/2026 | $3.20 | $3.26 (1.87%) | $3.31 | $3.14 | 575.51 K | $292.64 M |
| 07/20/2026 | $3.28 | $3.24 (-1.22%) | $3.32 | $3.10 | 560.42 K | $290.85 M |
| 07/17/2026 | $3.06 | $3.10 (1.31%) | $3.15 | $3.01 | 714.81 K | $278.28 M |
| 07/16/2026 | $3.13 | $3.13 (0%) | $3.17 | $3.02 | 695.00 K | $280.97 M |
| 07/15/2026 | $2.80 | $3.09 (10.36%) | $3.23 | $2.80 | 1.08 M | $277.38 M |
| 07/14/2026 | $2.93 | $2.81 (-4.1%) | $2.97 | $2.80 | 803.54 K | $252.25 M |
| 07/13/2026 | $3.02 | $2.97 (-1.66%) | $3.10 | $2.89 | 696.15 K | $266.61 M |
| 07/10/2026 | $2.90 | $3.02 (4.14%) | $3.07 | $2.83 | 818.80 K | $271.10 M |
| 07/09/2026 | $3.12 | $2.89 (-7.37%) | $3.15 | $2.89 | 814.52 K | $259.43 M |
| 07/08/2026 | $3.12 | $3.15 (0.96%) | $3.17 | $3.07 | 413.10 K | $282.77 M |
| 07/07/2026 | $3.14 | $3.15 (0.32%) | $3.20 | $3.10 | 454.50 K | $282.77 M |
| 07/06/2026 | $3.12 | $3.12 (0%) | $3.22 | $3.06 | 465.82 K | $280.07 M |
| 07/02/2026 | $3.11 | $3.12 (0.32%) | $3.25 | $3.09 | 486.00 K | $280.07 M |
| 07/01/2026 | $2.88 | $3.12 (8.33%) | $3.23 | $2.79 | 999.12 K | $280.07 M |
| 06/30/2026 | $2.89 | $2.77 (-4.15%) | $2.89 | $2.73 | 445.15 K | $248.65 M |
| 06/29/2026 | $2.87 | $2.85 (-0.7%) | $2.93 | $2.74 | 2.19 M | $255.84 M |
| 06/26/2026 | $2.65 | $2.90 (9.43%) | $2.91 | $2.64 | 1.41 M | $260.32 M |
| 06/25/2026 | $2.81 | $2.65 (-5.69%) | $2.81 | $2.63 | 719.80 K | $237.88 M |
| 06/24/2026 | $2.82 | $2.81 (-0.35%) | $2.91 | $2.79 | 474.68 K | $252.25 M |
| 06/23/2026 | $2.80 | $2.83 (1.07%) | $2.89 | $2.79 | 509.19 K | $254.04 M |
| 06/22/2026 | $2.75 | $2.82 (2.55%) | $2.84 | $2.70 | 507.28 K | $253.14 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.
