E.W. Scripps Company (The) - Price History
Monthly price history for SSP (E.W. Scripps Company (The))
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $4.44 | $4.44 |
| April 2024 | $3.76 | $3.76 |
| March 2024 | $3.93 | $3.93 |
| February 2024 | $4.03 | $4.03 |
| January 2024 | $7.97 | $7.97 |
| December 2023 | $7.99 | $7.99 |
| November 2023 | $6.91 | $6.91 |
| October 2023 | $5.47 | $5.47 |
| September 2023 | $5.48 | $5.48 |
| August 2023 | $7.64 | $7.64 |
| July 2023 | $9.86 | $9.86 |
| June 2023 | $9.15 | $9.15 |
| May 2023 | $7.88 | $7.88 |
| April 2023 | $8.43 | $8.43 |
| March 2023 | $9.41 | $9.41 |
| February 2023 | $12.62 | $12.62 |
| January 2023 | $14.95 | $14.95 |
| December 2022 | $13.19 | $13.19 |
| November 2022 | $14.98 | $14.98 |
| October 2022 | $14.19 | $14.19 |
| September 2022 | $11.27 | $11.27 |
| August 2022 | $14.95 | $14.95 |
| July 2022 | $14.26 | $14.26 |
| June 2022 | $12.47 | $12.47 |
| May 2022 | $15.87 | $15.87 |
| April 2022 | $16.46 | $16.46 |
| March 2022 | $20.79 | $20.79 |
| February 2022 | $22.26 | $22.26 |
| January 2022 | $20.50 | $20.50 |
| December 2021 | $19.35 | $19.35 |
| November 2021 | $18.53 | $18.53 |
| October 2021 | $18.60 | $18.60 |
| September 2021 | $18.06 | $18.06 |
| August 2021 | $18.54 | $18.54 |
| July 2021 | $19.08 | $19.08 |
| June 2021 | $20.39 | $20.39 |
| May 2021 | $21.21 | $21.21 |
| April 2021 | $21.62 | $21.62 |
| March 2021 | $19.27 | $19.27 |
| February 2021 | $18.82 | $18.82 |
| January 2021 | $14.81 | $14.81 |
| December 2020 | $15.29 | $15.29 |
| November 2020 | $12.71 | $12.76 |
| October 2020 | $9.05 | $9.08 |
| September 2020 | $11.40 | $11.44 |
| August 2020 | $11.03 | $11.12 |
| July 2020 | $11.29 | $11.38 |
| June 2020 | $8.68 | $8.75 |
| May 2020 | $8.55 | $8.67 |
| April 2020 | $7.96 | $8.07 |
| March 2020 | $7.43 | $7.54 |
| February 2020 | $11.66 | $11.90 |
| January 2020 | $11.89 | $12.14 |
| December 2019 | $15.39 | $15.71 |
| November 2019 | $14.57 | $14.92 |
| October 2019 | $13.12 | $13.44 |
| September 2019 | $12.97 | $13.28 |
| August 2019 | $12.03 | $12.36 |
| July 2019 | $14.92 | $15.33 |
| June 2019 | $14.88 | $15.29 |
| May 2019 | $14.76 | $15.22 |
| April 2019 | $22.10 | $22.79 |
| March 2019 | $20.36 | $21 |
| February 2019 | $20.46 | $21.15 |
| January 2019 | $18.17 | $18.78 |
| December 2018 | $15.22 | $15.73 |
| November 2018 | $17.01 | $17.63 |
| October 2018 | $16.23 | $16.82 |
| September 2018 | $15.92 | $16.50 |
| August 2018 | $14.11 | $14.67 |
| July 2018 | $12.60 | $13.10 |
| June 2018 | $12.88 | $13.39 |
| May 2018 | $11.97 | $12.49 |
| April 2018 | $10.66 | $11.13 |
| March 2018 | $11.49 | $11.99 |
| February 2018 | $13.19 | $13.77 |
| January 2018 | $15.29 | $16.01 |
| December 2017 | $14.93 | $15.63 |
| November 2017 | $14.39 | $15.07 |
| October 2017 | $16.56 | $17.34 |
| September 2017 | $18.25 | $19.11 |
| August 2017 | $17.08 | $17.88 |
| July 2017 | $18.77 | $19.65 |
| June 2017 | $17.01 | $17.81 |
| May 2017 | $16.41 | $17.18 |
| April 2017 | $21.28 | $22.28 |
| March 2017 | $22.39 | $23.44 |
| February 2017 | $21.99 | $23.03 |
| January 2017 | $18.60 | $19.48 |
| December 2016 | $18.46 | $19.33 |
| November 2016 | $16.35 | $17.12 |
| October 2016 | $12.66 | $13.26 |
| September 2016 | $15.18 | $15.90 |
| August 2016 | $16.23 | $16.99 |
| July 2016 | $16.20 | $16.96 |
| June 2016 | $15.13 | $15.84 |
| May 2016 | $16.10 | $16.86 |
| April 2016 | $14.50 | $15.18 |
| March 2016 | $14.89 | $15.59 |
| February 2016 | $16.48 | $17.26 |
| January 2016 | $18.13 | $18.98 |
| December 2015 | $18.14 | $19 |
| November 2015 | $20.95 | $21.94 |
| October 2015 | $21.07 | $22.06 |
| September 2015 | $16.88 | $17.67 |
| August 2015 | $16.73 | $17.52 |
| July 2015 | $20.98 | $21.97 |
| June 2015 | $21.82 | $22.85 |
| May 2015 | $22.38 | $23.43 |
| April 2015 | $22.24 | $23.29 |
| March 2015 | $23.11 | $25.22 |
| February 2015 | $18.74 | $20.45 |
| January 2015 | $16.03 | $17.50 |
| December 2014 | $18.16 | $19.82 |
| November 2014 | $15.91 | $17.37 |
| October 2014 | $15.60 | $17.03 |
| September 2014 | $13.25 | $14.47 |
| August 2014 | $15.40 | $16.82 |
| July 2014 | $17.62 | $19.23 |
| June 2014 | $17.19 | $18.77 |
| May 2014 | $15.86 | $17.31 |
| April 2014 | $13.92 | $15.19 |
| March 2014 | $14.40 | $15.72 |
| February 2014 | $15.94 | $17.40 |
| January 2014 | $14.96 | $16.33 |
| December 2013 | $17.65 | $19.26 |
| November 2013 | $16.47 | $17.98 |
| October 2013 | $16.10 | $17.58 |
| September 2013 | $14.91 | $16.28 |
| August 2013 | $12.36 | $13.49 |
| July 2013 | $13.50 | $14.73 |
| June 2013 | $12.66 | $13.82 |
| May 2013 | $11.09 | $12.11 |
| April 2013 | $11.28 | $12.32 |
| March 2013 | $9.77 | $10.67 |
| February 2013 | $8.78 | $9.59 |
| January 2013 | $8.93 | $9.75 |
| December 2012 | $8.78 | $9.59 |
| November 2012 | $8.27 | $9.03 |
| October 2012 | $8.62 | $9.41 |
| September 2012 | $8.65 | $9.45 |
| August 2012 | $8.42 | $9.20 |
| July 2012 | $7.55 | $8.24 |
| June 2012 | $7.81 | $8.52 |
| May 2012 | $7.30 | $7.97 |
| April 2012 | $7.44 | $8.12 |
| March 2012 | $8.02 | $8.75 |
| February 2012 | $7.74 | $8.44 |
| January 2012 | $6.88 | $7.51 |
| December 2011 | $6.51 | $7.10 |
| November 2011 | $6.91 | $7.54 |
| October 2011 | $6.78 | $7.40 |
| September 2011 | $5.69 | $6.21 |
| August 2011 | $6.82 | $7.45 |
| July 2011 | $7 | $7.65 |
| June 2011 | $7.86 | $8.58 |
| May 2011 | $6.97 | $7.61 |
| April 2011 | $7.72 | $8.43 |
| March 2011 | $8.04 | $8.78 |
| February 2011 | $7.78 | $8.49 |
| January 2011 | $7.38 | $8.05 |
| December 2010 | $8.25 | $9 |
| November 2010 | $7.34 | $8.01 |
| October 2010 | $7.10 | $7.75 |
| September 2010 | $6.40 | $6.99 |
| August 2010 | $5.53 | $6.04 |
| July 2010 | $6.39 | $6.97 |
| June 2010 | $6.04 | $6.59 |
| May 2010 | $7.17 | $7.83 |
| April 2010 | $8.89 | $9.70 |
| March 2010 | $6.86 | $7.50 |
| February 2010 | $6.19 | $6.76 |
| January 2010 | $5.52 | $6.03 |
| December 2009 | $5.66 | $6.17 |
| November 2009 | $5.12 | $5.59 |
| October 2009 | $5.17 | $5.64 |
| September 2009 | $6.09 | $6.65 |
| August 2009 | $5.66 | $6.17 |
| July 2009 | $3.27 | $3.57 |
| June 2009 | $1.70 | $1.85 |
| May 2009 | $1.58 | $1.73 |
| April 2009 | $1.60 | $1.75 |
| March 2009 | $1.10 | $1.20 |
| February 2009 | $0.93 | $1.01 |
| January 2009 | $1.31 | $1.43 |
| December 2008 | $1.80 | $1.96 |
| November 2008 | $2.38 | $2.60 |
| October 2008 | $3.78 | $4.12 |
| September 2008 | $5.74 | $6.27 |
| August 2008 | $5.91 | $6.45 |
| July 2008 | $5.50 | $6.14 |
| June 2008 | $99.03 | $36.84 |
| May 2008 | $112.28 | $41.78 |
| April 2008 | $106.75 | $39.83 |
| March 2008 | $99.86 | $37.26 |
| February 2008 | $99.29 | $37.05 |
| January 2008 | $96.48 | $36.12 |
| December 2007 | $106.65 | $39.92 |
| November 2007 | $102.95 | $38.54 |
| October 2007 | $106.31 | $39.92 |
| September 2007 | $99.20 | $37.25 |
| August 2007 | $97.08 | $36.45 |
| July 2007 | $96.43 | $36.34 |
| June 2007 | $107.54 | $40.53 |
| May 2007 | $107.38 | $40.46 |
| April 2007 | $101.60 | $38.41 |
| March 2007 | $104.84 | $39.63 |
| February 2007 | $106.32 | $40.19 |
| January 2007 | $114.30 | $43.31 |
| December 2006 | $116.90 | $44.30 |
| November 2006 | $114.37 | $43.34 |
| October 2006 | $115.49 | $43.87 |
| September 2006 | $111.92 | $42.51 |
| August 2006 | $106.17 | $40.33 |
| July 2006 | $99.50 | $37.90 |
| June 2006 | $100.45 | $38.26 |
| May 2006 | $107.76 | $41.05 |
| April 2006 | $107.02 | $40.87 |
| March 2006 | $103.84 | $39.66 |
| February 2006 | $111.66 | $42.64 |
| January 2006 | $112.01 | $42.88 |
| December 2005 | $111.27 | $42.59 |
| November 2005 | $107.40 | $41.11 |
| October 2005 | $105.88 | $40.62 |
| September 2005 | $115.52 | $44.32 |
| August 2005 | $115.59 | $44.35 |
| July 2005 | $116.56 | $44.82 |
| June 2005 | $112.56 | $43.28 |
| May 2005 | $117.87 | $45.32 |
| April 2005 | $117.22 | $45.17 |
| March 2005 | $112.21 | $43.24 |
| February 2005 | $106.24 | $40.94 |
| January 2005 | $106.48 | $41.12 |
| December 2004 | $110.89 | $42.82 |
| November 2004 | $107.35 | $41.46 |
| October 2004 | $109.36 | $42.33 |
| September 2004 | $109.50 | $42.38 |
| August 2004 | $117.24 | $90.74 |
| July 2004 | $117.14 | $90.84 |
| June 2004 | $120.09 | $93.13 |
| May 2004 | $121.64 | $94.34 |
| April 2004 | $120.48 | $93.62 |
| March 2004 | $115.41 | $89.68 |
| February 2004 | $111.13 | $86.36 |
| January 2004 | $108.37 | $84.36 |
| December 2003 | $107.27 | $83.50 |
| November 2003 | $104.90 | $81.65 |
| October 2003 | $105.70 | $82.41 |
| September 2003 | $96.81 | $75.48 |
| August 2003 | $98.50 | $76.80 |
| July 2003 | $94.21 | $73.58 |
| June 2003 | $100.75 | $78.69 |
| May 2003 | $100.01 | $78.12 |
| April 2003 | $89.84 | $70.29 |
| March 2003 | $85.86 | $67.18 |
| February 2003 | $90.80 | $71.05 |
| January 2003 | $92.76 | $72.71 |
| December 2002 | $87.07 | $68.25 |
| November 2002 | $89.71 | $70.32 |
| October 2002 | $87.18 | $68.46 |
| September 2002 | $78.26 | $61.47 |
| August 2002 | $80.30 | $63.06 |
| July 2002 | $85.88 | $67.59 |
| June 2002 | $86.78 | $68.30 |
| May 2002 | $86.43 | $68.02 |
| April 2002 | $89.63 | $70.68 |
| March 2002 | $92.37 | $72.84 |
| February 2002 | $84.58 | $66.70 |
| January 2002 | $79.58 | $62.89 |
| December 2001 | $74.08 | $58.54 |
| November 2001 | $71.67 | $56.63 |
| October 2001 | $69.06 | $54.70 |
| September 2001 | $68.21 | $54.02 |
| August 2001 | $73.29 | $58.05 |
| July 2001 | $78.01 | $61.93 |
| June 2001 | $77.09 | $61.20 |
| May 2001 | $75.36 | $59.83 |
| April 2001 | $71.60 | $56.96 |
| March 2001 | $64.63 | $51.42 |
| February 2001 | $70.16 | $55.82 |
| January 2001 | $71.51 | $57.03 |
| December 2000 | $69.93 | $55.77 |
| November 2000 | $65.69 | $52.39 |
| October 2000 | $64.84 | $51.83 |
| September 2000 | $59.91 | $47.90 |
| August 2000 | $56.24 | $44.96 |
| July 2000 | $54.63 | $43.79 |
| June 2000 | $54.49 | $43.68 |
| May 2000 | $52.97 | $42.46 |
| April 2000 | $51.50 | $41.41 |
| March 2000 | $53.50 | $43.02 |
| February 2000 | $47.57 | $38.25 |
| January 2000 | $51.75 | $41.74 |
| December 1999 | $49.27 | $39.75 |
| November 1999 | $51.13 | $41.24 |
| October 1999 | $50.63 | $40.97 |
| September 1999 | $53.86 | $43.57 |
| August 1999 | $52.62 | $42.57 |
| July 1999 | $56.84 | $46.12 |
| June 1999 | $51.99 | $42.19 |
| May 1999 | $51.51 | $41.80 |
| April 1999 | $54.49 | $44.35 |
| March 1999 | $48.22 | $39.25 |
| February 1999 | $44.68 | $36.37 |
| January 1999 | $48.14 | $39.30 |
| December 1998 | $54.04 | $44.13 |
| November 1998 | $55.88 | $45.62 |
| October 1998 | $47.94 | $39.25 |
| September 1998 | $47.13 | $38.58 |
| August 1998 | $51.12 | $41.85 |
| July 1998 | $56.86 | $46.68 |
| June 1998 | $59.22 | $48.62 |
| May 1998 | $57.13 | $46.90 |
| April 1998 | $61.10 | $50.28 |
| March 1998 | $59.62 | $49.06 |
| February 1998 | $57.19 | $47.06 |
| January 1998 | $51.88 | $42.80 |
| December 1997 | $52.08 | $42.96 |
| November 1997 | $45.22 | $37.31 |
| October 1997 | $44.95 | $37.20 |
| September 1997 | $47.09 | $38.97 |
| August 1997 | $42.13 | $34.87 |
| July 1997 | $43.66 | $36.26 |
| June 1997 | $44.46 | $36.92 |
| May 1997 | $40.72 | $33.82 |
| April 1997 | $40.45 | $33.70 |
| March 1997 | $34.73 | $28.94 |
| February 1997 | $38.32 | $31.93 |
| January 1997 | $38.32 | $32.04 |
| December 1996 | $37.13 | $31.04 |
| November 1996 | $36.72 | $30.82 |
| October 1996 | $30.97 | $26 |
| September 1996 | $30.48 | $25.58 |
| August 1996 | $29.09 | $24.42 |
| July 1996 | $26.81 | $22.57 |
| June 1996 | $30.39 | $25.58 |
| May 1996 | $29.01 | $24.42 |
| April 1996 | $27.62 | $23.32 |
| March 1996 | $27.21 | $22.98 |
| February 1996 | $27.30 | $23.05 |
| January 1996 | $26.32 | $22.29 |
| December 1995 | $25.51 | $21.61 |
| November 1995 | $26.32 | $22.29 |
| October 1995 | $24.37 | $20.71 |
| September 1995 | $22.36 | $19 |
| August 1995 | $21.71 | $18.45 |
| July 1995 | $21.79 | $18.59 |
| June 1995 | $20.74 | $17.70 |
| May 1995 | $19.94 | $17.01 |
| April 1995 | $18.34 | $15.71 |
| March 1995 | $20.66 | $17.70 |
| February 1995 | $18.66 | $15.98 |
| January 1995 | $17.55 | $15.09 |
| December 1994 | $19.30 | $16.60 |
| November 1994 | $19.22 | $16.53 |
| October 1994 | $19.04 | $16.43 |
| September 1994 | $18.60 | $16.05 |
| August 1994 | $18.52 | $15.98 |
| July 1994 | $18.21 | $15.78 |
| June 1994 | $18.53 | $16.05 |
| May 1994 | $16.70 | $14.47 |
| April 1994 | $16.56 | $14.40 |
| March 1994 | $15.77 | $13.72 |
| February 1994 | $17.74 | $15.43 |
| January 1994 | $16.97 | $14.82 |
| December 1993 | $17.28 | $15.09 |
| November 1993 | $17.83 | $15.57 |
| October 1993 | $19.09 | $16.74 |
| September 1993 | $16.04 | $14.06 |
| August 1993 | $14.94 | $13.10 |
| July 1993 | $15.65 | $13.79 |
| June 1993 | $16.04 | $14.13 |
| May 1993 | $17.13 | $15.09 |
| April 1993 | $17.45 | $15.43 |
| March 1993 | $16.91 | $14.95 |
| February 1993 | $16.60 | $14.68 |
| January 1993 | $15.76 | $13.99 |
| December 1992 | $15.30 | $13.58 |
| November 1992 | $15.68 | $13.92 |
| October 1992 | $15.08 | $13.44 |
| September 1992 | $16.08 | $14.34 |
| August 1992 | $15.16 | $13.51 |
| July 1992 | $15.40 | $13.79 |
| June 1992 | $16.86 | $15.09 |
| May 1992 | $17.47 | $15.64 |
| April 1992 | $16.65 | $14.95 |
| March 1992 | $14.74 | $13.24 |
| February 1992 | $14.74 | $13.24 |
| January 1992 | $14.68 | $13.24 |
| December 1991 | $14.68 | $13.24 |
| November 1991 | $12.25 | $11.04 |
| October 1991 | $12.79 | $11.59 |
| September 1991 | $12.64 | $11.46 |
| August 1991 | $12.94 | $11.73 |
| July 1991 | $13.56 | $12.35 |
| June 1991 | $11.91 | $10.84 |
| May 1991 | $12.96 | $11.80 |
| April 1991 | $12.90 | $11.80 |
| March 1991 | $11.40 | $10.43 |
| February 1991 | $12.45 | $11.39 |
| January 1991 | $10.75 | $9.88 |
| December 1990 | $10.16 | $9.33 |
| November 1990 | $9.56 | $8.78 |
| October 1990 | $8.16 | $7.54 |
| September 1990 | $8.60 | $7.96 |
| August 1990 | $9.05 | $8.37 |
| July 1990 | $11.06 | $10.29 |
| June 1990 | $11.65 | $10.84 |
| May 1990 | $10.77 | $10.01 |
| April 1990 | $9.68 | $9.05 |
| March 1990 | $12.91 | $12.07 |
| February 1990 | $12.76 | $11.94 |
| January 1990 | $11.68 | $10.98 |
| December 1989 | $14.01 | $13.17 |
| November 1989 | $13.43 | $12.62 |
| October 1989 | $13.72 | $12.90 |
| September 1989 | $13.87 | $13.03 |
| August 1989 | $14.60 | $13.72 |
| July 1989 | $14.45 | $13.58 |
| June 1989 | $14.23 | $13.38 |
| May 1989 | $13.72 | $12.90 |
| April 1989 | $12.70 | $11.94 |
| March 1989 | $10.87 | $10.22 |
| February 1989 | $10.73 | $10.08 |
| January 1989 | $11.02 | $10.36 |
| December 1988 | $10 | $9.40 |
| November 1988 | $9.34 | $8.78 |
| October 1988 | $9.78 | $9.19 |
| September 1988 | $9.85 | $9.26 |
| August 1988 | $8.90 | $8.37 |
| July 1988 | $9.20 | $8.64 |
| June 1988 | $9.34 | $8.78 |
SSP
Price: $4.44
52 week price:
Payout Ratio Range:
Earnings Per Share: -11.84 USD
P/E Ratio: -0.70
Exchange: NMS
Sector: Communication Services
Industry: Broadcasting
Volume: 62108
Ebitda: -24.7 millionMarket Capitalization: 297.1 million
Average Dividend Frequency: 4