5 DAY PERFORMANCE
+75.57%
1 MONTH PERFORMANCE
+69.12%
3 MONTH PERFORMANCE
+60.28%
6 MONTH PERFORMANCE
-6.50%
YEAR-TO-DATE PERFORMANCE
+15.29%
1 YEAR PERFORMANCE
+118.01%
E.W. Scripps Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/04/2026 | $2.82 | $2.88 (2.13%) | $2.92 | $2.78 | 645.26 K | $265.22 M |
| 11/03/2026 | $2.70 | $2.69 (-0.37%) | $2.77 | $2.66 | 413.66 K | $247.72 M |
| 11/02/2026 | $2.62 | $2.69 (2.67%) | $2.78 | $2.59 | 557.44 K | $247.72 M |
| 10/30/2026 | $2.51 | $2.62 (4.38%) | $2.67 | $2.51 | 740.53 K | $241.28 M |
| 10/29/2026 | $2.43 | $2.52 (3.7%) | $2.58 | $2.42 | 892.63 K | $232.07 M |
| 10/28/2026 | $2.30 | $2.41 (4.78%) | $2.53 | $2.26 | 1.97 M | $221.94 M |
| 10/27/2026 | $2.07 | $2.01 (-2.9%) | $2.08 | $1.92 | 1.14 M | $185.10 M |
| 10/26/2026 | $2.13 | $2.07 (-2.82%) | $2.22 | $2.01 | 969.20 K | $190.63 M |
| 10/23/2026 | $2.45 | $2.16 (-11.84%) | $2.45 | $2.14 | 969.11 K | $198.91 M |
| 10/22/2026 | $2.38 | $2.49 (4.62%) | $2.54 | $2.36 | 889.10 K | $229.30 M |
| 10/21/2026 | $2.64 | $2.42 (-8.33%) | $2.66 | $2.33 | 935.81 K | $222.86 M |
| 10/20/2026 | $2.70 | $2.65 (-1.85%) | $2.77 | $2.64 | 350.41 K | $244.04 M |
| 10/19/2026 | $2.68 | $2.68 (0%) | $2.71 | $2.61 | 770.43 K | $246.80 M |
| 10/16/2026 | $2.81 | $2.69 (-4.27%) | $2.87 | $2.64 | 789.91 K | $247.72 M |
| 10/15/2026 | $2.75 | $2.83 (2.91%) | $2.84 | $2.69 | 359.81 K | $260.61 M |
| 10/14/2026 | $2.83 | $2.73 (-3.53%) | $2.83 | $2.60 | 542.60 K | $251.41 M |
| 10/13/2026 | $2.80 | $2.84 (1.43%) | $2.89 | $2.80 | 332.82 K | $261.54 M |
| 10/12/2026 | $2.83 | $2.79 (-1.41%) | $2.86 | $2.73 | 546.30 K | $256.93 M |
| 10/09/2026 | $2.89 | $2.86 (-1.04%) | $2.96 | $2.84 | 396.43 K | $263.38 M |
| 10/08/2026 | $2.84 | $2.89 (1.76%) | $2.98 | $2.76 | 829.53 K | $266.14 M |
| 10/07/2026 | $2.88 | $2.84 (-1.39%) | $2.89 | $2.79 | 756.30 K | $261.54 M |
| 10/06/2026 | $2.76 | $2.92 (5.8%) | $2.96 | $2.76 | 997.60 K | $268.90 M |
| 10/05/2026 | $2.74 | $2.72 (-0.73%) | $2.77 | $2.65 | 714.81 K | $250.48 M |
| 10/02/2026 | $2.69 | $2.74 (1.86%) | $2.81 | $2.64 | 766.50 K | $252.33 M |
| 10/01/2026 | $2.60 | $2.64 (1.54%) | $2.70 | $2.51 | 625.80 K | $243.12 M |
| 09/30/2026 | $2.62 | $2.60 (-0.76%) | $2.65 | $2.57 | 467.32 K | $239.43 M |
| 09/29/2026 | $2.67 | $2.61 (-2.25%) | $2.76 | $2.58 | 508.31 K | $240.35 M |
| 09/28/2026 | $2.77 | $2.69 (-2.89%) | $2.83 | $2.67 | 424.09 K | $247.72 M |
| 09/25/2026 | $2.86 | $2.76 (-3.5%) | $2.87 | $2.75 | 578.40 K | $254.17 M |
| 09/24/2026 | $3.04 | $2.87 (-5.59%) | $3.09 | $2.86 | 585.70 K | $264.30 M |
| 09/23/2026 | $3.10 | $3.02 (-2.58%) | $3.18 | $3.01 | 437.30 K | $278.11 M |
| 09/22/2026 | $3.14 | $3.12 (-0.64%) | $3.19 | $3.10 | 390.50 K | $287.32 M |
| 09/21/2026 | $3.02 | $3.09 (2.32%) | $3.23 | $3.02 | 436.50 K | $284.56 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 |
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.
