5 DAY PERFORMANCE
+67.27%
1 MONTH PERFORMANCE
+34.50%
3 MONTH PERFORMANCE
+22.02%
6 MONTH PERFORMANCE
+13.02%
YEAR-TO-DATE PERFORMANCE
+15.29%
1 YEAR PERFORMANCE
+49.84%
E.W. Scripps Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $4.99 | $4.93 (-1.2%) | $5.17 | $4.93 | 577.70 K | $442.55 M |
| 05/05/2026 | $4.89 | $4.92 (0.61%) | $5.02 | $4.82 | 381.30 K | $441.65 M |
| 05/04/2026 | $4.98 | $4.86 (-2.41%) | $5.00 | $4.72 | 494.49 K | $436.27 M |
| 05/01/2026 | $4.79 | $4.97 (3.76%) | $5.02 | $4.67 | 507.70 K | $446.14 M |
| 04/30/2026 | $4.47 | $4.79 (7.16%) | $4.83 | $4.40 | 571.90 K | $429.98 M |
| 04/29/2026 | $4.56 | $4.46 (-2.19%) | $4.57 | $4.42 | 535.71 K | $400.36 M |
| 04/28/2026 | $4.61 | $4.63 (0.43%) | $4.72 | $4.51 | 367.41 K | $415.62 M |
| 04/27/2026 | $4.73 | $4.63 (-2.11%) | $4.84 | $4.61 | 354.24 K | $415.62 M |
| 04/24/2026 | $4.85 | $4.75 (-2.06%) | $4.90 | $4.68 | 512.13 K | $426.39 M |
| 04/23/2026 | $5.05 | $4.86 (-3.76%) | $5.09 | $4.78 | 447.60 K | $436.27 M |
| 04/22/2026 | $4.97 | $5.04 (1.41%) | $5.09 | $4.86 | 412.80 K | $452.43 M |
| 04/21/2026 | $5.18 | $4.93 (-4.83%) | $5.39 | $4.92 | 903.10 K | $442.55 M |
| 04/20/2026 | $4.87 | $5.16 (5.95%) | $5.29 | $4.83 | 609.02 K | $463.20 M |
| 04/17/2026 | $4.87 | $4.94 (1.44%) | $5.09 | $4.77 | 530.50 K | $443.45 M |
| 04/16/2026 | $4.80 | $4.78 (-0.42%) | $4.91 | $4.63 | 585.91 K | $429.09 M |
| 04/15/2026 | $4.37 | $4.81 (10.07%) | $5.06 | $4.37 | 1.31 M | $431.78 M |
| 04/14/2026 | $4.24 | $4.37 (3.07%) | $4.47 | $4.24 | 433.10 K | $392.28 M |
| 04/13/2026 | $4.07 | $4.29 (5.41%) | $4.39 | $4.02 | 522.70 K | $385.10 M |
| 04/10/2026 | $4.01 | $4.11 (2.49%) | $4.12 | $3.95 | 359.44 K | $368.94 M |
| 04/09/2026 | $3.95 | $4.01 (1.52%) | $4.05 | $3.88 | 425.70 K | $359.97 M |
| 04/08/2026 | $3.88 | $3.97 (2.32%) | $4.02 | $3.85 | 474.70 K | $356.37 M |
| 04/07/2026 | $3.84 | $3.81 (-0.78%) | $3.90 | $3.74 | 455.30 K | $342.01 M |
| 04/06/2026 | $3.64 | $3.87 (6.32%) | $3.89 | $3.64 | 716.10 K | $347.40 M |
| 04/02/2026 | $3.54 | $3.65 (3.11%) | $3.69 | $3.51 | 445.40 K | $327.65 M |
| 04/01/2026 | $3.78 | $3.57 (-5.56%) | $3.80 | $3.55 | 533.64 K | $320.47 M |
| 03/31/2026 | $3.87 | $3.72 (-3.88%) | $3.88 | $3.61 | 632.82 K | $333.93 M |
| 03/30/2026 | $3.77 | $3.79 (0.53%) | $3.88 | $3.67 | 629.52 K | $340.22 M |
| 03/27/2026 | $3.58 | $3.73 (4.19%) | $3.77 | $3.52 | 426.74 K | $334.83 M |
| 03/26/2026 | $3.48 | $3.62 (4.02%) | $3.69 | $3.48 | 444.72 K | $324.96 M |
| 03/25/2026 | $3.51 | $3.54 (0.85%) | $3.62 | $3.45 | 429.91 K | $317.78 M |
| 03/24/2026 | $3.71 | $3.46 (-6.74%) | $3.75 | $3.39 | 729.78 K | $310.59 M |
| 03/23/2026 | $3.45 | $3.77 (9.28%) | $3.89 | $3.45 | 965.22 K | $338.42 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.
