5 DAY PERFORMANCE
+63.70%
1 MONTH PERFORMANCE
+46.03%
3 MONTH PERFORMANCE
-1.71%
6 MONTH PERFORMANCE
+35.69%
YEAR-TO-DATE PERFORMANCE
+15.29%
1 YEAR PERFORMANCE
+63.70%
E.W. Scripps Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $2.87 | $2.95 (2.79%) | $3.26 | $2.85 | 1.88 M | $264.81 M |
| 08/05/2026 | $2.81 | $2.87 (2.14%) | $2.91 | $2.79 | 351.14 K | $257.63 M |
| 08/04/2026 | $2.81 | $2.85 (1.42%) | $2.88 | $2.81 | 245.00 K | $255.84 M |
| 08/03/2026 | $2.83 | $2.82 (-0.35%) | $2.98 | $2.80 | 521.60 K | $253.14 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 |
| 06/18/2026 | $2.64 | $2.75 (4.17%) | $2.76 | $2.50 | 3.07 M | $246.86 M |
| 06/17/2026 | $2.89 | $2.65 (-8.3%) | $2.92 | $2.64 | 1.25 M | $237.88 M |
| 06/16/2026 | $2.90 | $2.88 (-0.69%) | $2.96 | $2.84 | 731.58 K | $258.53 M |
| 06/15/2026 | $3.00 | $2.89 (-3.67%) | $3.04 | $2.89 | 543.30 K | $259.43 M |
| 06/12/2026 | $3.05 | $2.99 (-1.97%) | $3.05 | $2.92 | 581.80 K | $268.40 M |
| 06/11/2026 | $3.07 | $3.02 (-1.63%) | $3.08 | $2.95 | 712.65 K | $271.10 M |
| 06/10/2026 | $3.38 | $3.09 (-8.58%) | $3.39 | $3.08 | 704.80 K | $277.38 M |
| 06/09/2026 | $3.45 | $3.38 (-2.03%) | $3.53 | $3.29 | 656.34 K | $303.41 M |
| 06/08/2026 | $3.42 | $3.41 (-0.29%) | $3.47 | $3.36 | 483.50 K | $306.11 M |
| 06/05/2026 | $3.35 | $3.41 (1.79%) | $3.45 | $3.30 | 569.72 K | $306.11 M |
| 06/04/2026 | $3.60 | $3.34 (-7.22%) | $3.67 | $3.29 | 841.21 K | $299.82 M |
| 06/03/2026 | $3.42 | $3.56 (4.09%) | $3.65 | $3.23 | 972.70 K | $319.57 M |
| 06/02/2026 | $3.42 | $3.44 (0.58%) | $3.46 | $3.38 | 387.94 K | $308.80 M |
| 06/01/2026 | $3.39 | $3.44 (1.47%) | $3.53 | $3.39 | 409.20 K | $308.80 M |
| 05/29/2026 | $3.46 | $3.39 (-2.02%) | $3.51 | $3.39 | 423.43 K | $304.31 M |
| 05/28/2026 | $3.36 | $3.50 (4.17%) | $3.52 | $3.33 | 349.50 K | $314.18 M |
| 05/27/2026 | $3.42 | $3.40 (-0.58%) | $3.47 | $3.33 | 497.80 K | $305.21 M |
| 05/26/2026 | $3.42 | $3.42 (0%) | $3.44 | $3.32 | 607.20 K | $307.00 M |
| 05/22/2026 | $3.54 | $3.42 (-3.39%) | $3.59 | $3.40 | 377.50 K | $307.00 M |
| 05/21/2026 | $3.30 | $3.49 (5.76%) | $3.51 | $3.27 | 427.80 K | $313.29 M |
| 05/20/2026 | $3.22 | $3.32 (3.11%) | $3.40 | $3.18 | 665.50 K | $298.03 M |
| 05/19/2026 | $3.50 | $3.23 (-7.71%) | $3.62 | $3.22 | 962.24 K | $289.95 M |
| 05/18/2026 | $3.41 | $3.50 (2.64%) | $3.56 | $3.37 | 895.15 K | $314.18 M |
| 05/15/2026 | $3.48 | $3.38 (-2.87%) | $3.63 | $3.31 | 764.35 K | $303.41 M |
| 05/14/2026 | $3.49 | $3.53 (1.15%) | $3.59 | $3.45 | 783.34 K | $316.88 M |
| 05/13/2026 | $3.56 | $3.48 (-2.25%) | $3.58 | $3.43 | 780.80 K | $312.39 M |
| 05/12/2026 | $3.69 | $3.56 (-3.52%) | $3.87 | $3.56 | 1.22 M | $319.57 M |
| 05/11/2026 | $4.47 | $3.79 (-15.21%) | $4.50 | $3.62 | 1.38 M | $340.22 M |
| 05/08/2026 | $4.55 | $4.54 (-0.22%) | $4.95 | $4.19 | 966.44 K | $407.54 M |
| 05/07/2026 | $4.95 | $4.68 (-5.45%) | $4.96 | $4.58 | 980.00 K | $420.11 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.
