5 DAY PERFORMANCE
+78.67%
1 MONTH PERFORMANCE
+39.58%
3 MONTH PERFORMANCE
+30.73%
6 MONTH PERFORMANCE
+33.33%
YEAR-TO-DATE PERFORMANCE
+21.27%
1 YEAR PERFORMANCE
-37.09%
The E.W. Scripps Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $1.81 | $2.05 (13.26%) | $2.14 | $1.72 | 18.12 M | $177.56 M |
| 03/11/2025 | $1.41 | $1.43 (1.42%) | $1.49 | $1.36 | 1.88 M | $123.86 M |
| 03/10/2025 | $1.46 | $1.41 (-3.42%) | $1.51 | $1.39 | 538,513 | $122.12 M |
| 03/07/2025 | $1.50 | $1.50 (0%) | $1.58 | $1.47 | 264,229 | $129.10 M |
| 03/06/2025 | $1.46 | $1.48 (1.37%) | $1.54 | $1.46 | 363,300 | $127.38 M |
| 03/05/2025 | $1.49 | $1.48 (-0.67%) | $1.55 | $1.45 | 249,750 | $127.38 M |
| 03/04/2025 | $1.42 | $1.49 (4.93%) | $1.55 | $1.41 | 483,710 | $128.24 M |
| 03/03/2025 | $1.64 | $1.46 (-10.98%) | $1.64 | $1.43 | 713,241 | $125.66 M |
| 02/28/2025 | $1.62 | $1.62 (0%) | $1.71 | $1.58 | 542,445 | $139.43 M |
| 02/27/2025 | $1.75 | $1.59 (-9.14%) | $1.78 | $1.59 | 639,169 | $136.85 M |
| 02/26/2025 | $1.73 | $1.72 (-0.58%) | $1.82 | $1.70 | 392,842 | $148.04 M |
| 02/25/2025 | $1.77 | $1.71 (-3.39%) | $1.81 | $1.68 | 397,700 | $147.17 M |
| 02/24/2025 | $1.83 | $1.77 (-3.28%) | $1.83 | $1.75 | 481,500 | $152.34 M |
| 02/21/2025 | $1.88 | $1.79 (-4.79%) | $1.95 | $1.78 | 315,822 | $154.06 M |
| 02/20/2025 | $1.78 | $1.86 (4.49%) | $1.87 | $1.76 | 339,947 | $160.08 M |
| 02/19/2025 | $1.83 | $1.77 (-3.28%) | $1.85 | $1.76 | 488,009 | $152.34 M |
| 02/18/2025 | $1.99 | $1.84 (-7.54%) | $2.01 | $1.83 | 510,294 | $158.36 M |
| 02/14/2025 | $1.95 | $1.98 (1.54%) | $2.02 | $1.93 | 300,124 | $170.41 M |
| 02/13/2025 | $1.92 | $1.92 (0%) | $1.95 | $1.87 | 225,000 | $165.25 M |
| 02/12/2025 | $1.90 | $1.91 (0.53%) | $2.02 | $1.87 | 394,420 | $164.39 M |
| 02/11/2025 | $1.85 | $1.92 (3.78%) | $1.97 | $1.85 | 329,400 | $165.25 M |
| 02/10/2025 | $1.75 | $1.88 (7.43%) | $1.99 | $1.75 | 695,293 | $161.81 M |
| 02/07/2025 | $1.81 | $1.73 (-4.42%) | $1.83 | $1.73 | 514,024 | $148.90 M |
| 02/06/2025 | $1.85 | $1.81 (-2.16%) | $1.88 | $1.80 | 495,136 | $155.78 M |
| 02/05/2025 | $1.88 | $1.81 (-3.72%) | $1.88 | $1.80 | 394,065 | $155.78 M |
| 02/04/2025 | $1.78 | $1.88 (5.62%) | $1.97 | $1.78 | 589,294 | $161.81 M |
| 02/03/2025 | $1.80 | $1.76 (-2.22%) | $1.89 | $1.75 | 463,404 | $151.48 M |
| 01/31/2025 | $1.98 | $1.88 (-5.05%) | $2.01 | $1.87 | 484,600 | $161.81 M |
| 01/30/2025 | $1.95 | $1.98 (1.54%) | $2.03 | $1.94 | 337,546 | $170.41 M |
| 01/29/2025 | $2.00 | $1.94 (-3%) | $2.00 | $1.87 | 816,500 | $166.97 M |
| 01/28/2025 | $2.19 | $2.00 (-8.68%) | $2.21 | $1.98 | 978,238 | $172.13 M |
| 01/27/2025 | $2.22 | $2.16 (-2.7%) | $2.25 | $2.13 | 312,500 | $185.90 M |
| 01/24/2025 | $2.31 | $2.24 (-3.03%) | $2.33 | $2.22 | 256,626 | $192.79 M |
| 01/23/2025 | $2.19 | $2.34 (6.85%) | $2.36 | $2.17 | 438,400 | $201.40 M |
| 01/22/2025 | $2.20 | $2.19 (-0.45%) | $2.22 | $2.11 | 255,200 | $188.49 M |
| 01/21/2025 | $2.28 | $2.18 (-4.39%) | $2.28 | $2.17 | 177,240 | $187.63 M |
| 01/17/2025 | $2.23 | $2.28 (2.24%) | $2.32 | $2.19 | 244,839 | $196.23 M |
| 01/16/2025 | $2.30 | $2.20 (-4.35%) | $2.32 | $2.19 | 242,945 | $189.35 M |
| 01/15/2025 | $2.21 | $2.30 (4.07%) | $2.34 | $2.11 | 646,800 | $197.95 M |
| 01/14/2025 | $2.27 | $2.10 (-7.49%) | $2.27 | $2.10 | 533,238 | $180.74 M |
| 01/13/2025 | $2.29 | $2.29 (0%) | $2.36 | $2.25 | 467,704 | $197.09 M |
| 01/10/2025 | $2.39 | $2.36 (-1.26%) | $2.53 | $2.30 | 388,100 | $203.12 M |
| 01/08/2025 | $2.47 | $2.50 (1.21%) | $2.53 | $2.35 | 420,700 | $215.17 M |
| 01/07/2025 | $2.69 | $2.52 (-6.32%) | $2.74 | $2.36 | 569,111 | $216.89 M |
| 01/06/2025 | $2.55 | $2.68 (5.1%) | $2.77 | $2.48 | 777,900 | $230.66 M |
| 01/03/2025 | $2.54 | $2.50 (-1.57%) | $2.57 | $2.40 | 428,100 | $215.17 M |
| 01/02/2025 | $2.26 | $2.52 (11.5%) | $2.65 | $2.25 | 934,890 | $216.89 M |
| 12/31/2024 | $2.05 | $2.21 (7.8%) | $2.25 | $2.05 | 1.20 M | $190.21 M |
| 12/30/2024 | $1.97 | $2.01 (2.03%) | $2.07 | $1.91 | 1.01 M | $172.99 M |
| 12/27/2024 | $2.02 | $2.00 (-0.99%) | $2.09 | $1.94 | 872,858 | $172.13 M |
| 12/26/2024 | $1.85 | $2.04 (10.27%) | $2.07 | $1.83 | 562,700 | $175.58 M |
| 12/24/2024 | $1.87 | $1.88 (0.53%) | $1.90 | $1.82 | 236,200 | $161.81 M |
| 12/23/2024 | $1.99 | $1.87 (-6.03%) | $2.03 | $1.85 | 610,516 | $160.95 M |
| 12/20/2024 | $1.96 | $1.96 (0%) | $2.06 | $1.93 | 949,300 | $168.69 M |
| 12/19/2024 | $1.98 | $1.99 (0.51%) | $2.05 | $1.90 | 721,300 | $171.27 M |
| 12/18/2024 | $2.05 | $1.96 (-4.39%) | $2.16 | $1.93 | 579,900 | $168.69 M |
| 12/17/2024 | $2.12 | $2.03 (-4.25%) | $2.19 | $2.02 | 357,600 | $174.72 M |
| 12/16/2024 | $2.03 | $2.14 (5.42%) | $2.24 | $2.01 | 411,417 | $184.18 M |
| 12/13/2024 | $2.17 | $2.05 (-5.53%) | $2.21 | $2.00 | 404,700 | $176.44 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.
