The E.W. Scripps Company ( SSP) - Price History
Monthly price history for SSP (The E.W. Scripps Company)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $3.27 | $3.27 |
| June 2026 | $2.77 | $2.77 |
| May 2026 | $3.39 | $3.39 |
| April 2026 | $4.79 | $4.79 |
| March 2026 | $3.72 | $3.72 |
| February 2026 | $4.15 | $4.15 |
| January 2026 | $3.35 | $3.35 |
| December 2025 | $3.99 | $3.99 |
| November 2025 | $3.18 | $3.18 |
| October 2025 | $1.83 | $1.83 |
| September 2025 | $1.85 | $1.85 |
| August 2025 | $2.25 | $2.25 |
| July 2025 | $2.25 | $2.25 |
| June 2025 | $2.21 | $2.21 |
| May 2025 | $1.67 | $1.67 |
| April 2025 | $1.51 | $1.51 |
| March 2025 | $2.23 | $2.23 |
| February 2025 | $1.22 | $1.22 |
| January 2025 | $1.41 | $1.41 |
| December 2024 | $1.66 | $1.66 |
| November 2024 | $1.50 | $1.50 |
| October 2024 | $2.53 | $2.53 |
| September 2024 | $1.69 | $1.69 |
| August 2024 | $1.48 | $1.48 |
| July 2024 | $2.83 | $2.83 |
| June 2024 | $2.36 | $2.36 |
| May 2024 | $2.04 | $2.04 |
| April 2024 | $2.83 | $2.83 |
| March 2024 | $2.96 | $2.96 |
| February 2024 | $3.03 | $3.03 |
| January 2024 | $5.99 | $5.99 |
| December 2023 | $6.01 | $6.01 |
| November 2023 | $5.20 | $5.20 |
| October 2023 | $4.11 | $4.11 |
| September 2023 | $4.12 | $4.12 |
| August 2023 | $5.74 | $5.74 |
| July 2023 | $7.41 | $7.41 |
| June 2023 | $6.88 | $6.88 |
| May 2023 | $5.92 | $5.92 |
| April 2023 | $6.34 | $6.34 |
| March 2023 | $7.08 | $7.08 |
| February 2023 | $9.49 | $9.49 |
| January 2023 | $11.24 | $11.24 |
| December 2022 | $9.92 | $9.92 |
| November 2022 | $11.26 | $11.26 |
| October 2022 | $10.67 | $10.67 |
| September 2022 | $8.47 | $8.47 |
| August 2022 | $11.24 | $11.24 |
| July 2022 | $10.72 | $10.72 |
| June 2022 | $9.38 | $9.38 |
| May 2022 | $11.93 | $11.93 |
| April 2022 | $12.38 | $12.38 |
| March 2022 | $15.63 | $15.63 |
| February 2022 | $16.74 | $16.74 |
| January 2022 | $15.41 | $15.41 |
| December 2021 | $14.55 | $14.55 |
| November 2021 | $13.93 | $13.93 |
| October 2021 | $13.98 | $13.98 |
| September 2021 | $13.58 | $13.58 |
| August 2021 | $13.94 | $13.94 |
| July 2021 | $14.35 | $14.35 |
| June 2021 | $15.33 | $15.33 |
| May 2021 | $15.95 | $15.95 |
| April 2021 | $16.26 | $16.26 |
| March 2021 | $14.49 | $14.49 |
| February 2021 | $14.15 | $14.15 |
| January 2021 | $11.14 | $11.14 |
| December 2020 | $11.50 | $11.50 |
| November 2020 | $9.55 | $9.59 |
| October 2020 | $6.80 | $6.83 |
| September 2020 | $8.56 | $8.60 |
| August 2020 | $8.27 | $8.36 |
| July 2020 | $8.46 | $8.56 |
| June 2020 | $6.51 | $6.58 |
| May 2020 | $6.40 | $6.52 |
| April 2020 | $5.96 | $6.07 |
| March 2020 | $5.56 | $5.67 |
| February 2020 | $8.71 | $8.95 |
| January 2020 | $8.88 | $9.13 |
| December 2019 | $11.49 | $11.81 |
| November 2019 | $10.87 | $11.22 |
| October 2019 | $9.79 | $10.10 |
| September 2019 | $9.67 | $9.98 |
| August 2019 | $8.96 | $9.29 |
| July 2019 | $11.11 | $11.53 |
| June 2019 | $11.08 | $11.50 |
| May 2019 | $10.98 | $11.44 |
| April 2019 | $16.45 | $17.14 |
| March 2019 | $15.16 | $15.79 |
| February 2019 | $15.22 | $15.90 |
| January 2019 | $13.52 | $14.12 |
| December 2018 | $11.32 | $11.83 |
| November 2018 | $12.64 | $13.26 |
| October 2018 | $12.06 | $12.65 |
| September 2018 | $11.83 | $12.41 |
| August 2018 | $10.47 | $11.03 |
| July 2018 | $9.35 | $9.85 |
| June 2018 | $9.56 | $10.07 |
| May 2018 | $8.87 | $9.39 |
| April 2018 | $7.91 | $8.37 |
| March 2018 | $8.52 | $9.02 |
| February 2018 | $9.78 | $10.35 |
| January 2018 | $11.32 | $12.04 |
| December 2017 | $11.05 | $11.75 |
| November 2017 | $10.66 | $11.33 |
| October 2017 | $12.26 | $13.04 |
| September 2017 | $13.52 | $14.37 |
| August 2017 | $12.64 | $13.44 |
| July 2017 | $13.90 | $14.77 |
| June 2017 | $12.60 | $13.39 |
| May 2017 | $12.15 | $12.92 |
| April 2017 | $15.76 | $16.75 |
| March 2017 | $16.58 | $17.62 |
| February 2017 | $16.29 | $17.32 |
| January 2017 | $13.78 | $14.65 |
| December 2016 | $13.67 | $14.53 |
| November 2016 | $12.11 | $12.87 |
| October 2016 | $9.38 | $9.97 |
| September 2016 | $11.24 | $11.96 |
| August 2016 | $12.02 | $12.77 |
| July 2016 | $11.99 | $12.75 |
| June 2016 | $11.20 | $11.91 |
| May 2016 | $11.92 | $12.68 |
| April 2016 | $10.74 | $11.41 |
| March 2016 | $11.02 | $11.72 |
| February 2016 | $12.21 | $12.98 |
| January 2016 | $13.42 | $14.27 |
| December 2015 | $13.44 | $14.29 |
| November 2015 | $15.52 | $16.50 |
| October 2015 | $15.60 | $16.59 |
| September 2015 | $12.50 | $13.29 |
| August 2015 | $12.39 | $13.17 |
| July 2015 | $15.54 | $16.52 |
| June 2015 | $16.16 | $17.18 |
| May 2015 | $16.57 | $17.62 |
| April 2015 | $16.47 | $17.51 |
| March 2015 | $16.88 | $18.97 |
| February 2015 | $12.92 | $15.38 |
| January 2015 | $11.06 | $13.16 |
| December 2014 | $12.53 | $14.91 |
| November 2014 | $10.97 | $13.06 |
| October 2014 | $10.76 | $12.81 |
| September 2014 | $9.14 | $10.88 |
| August 2014 | $10.63 | $12.65 |
| July 2014 | $12.15 | $14.46 |
| June 2014 | $11.86 | $14.12 |
| May 2014 | $10.94 | $13.02 |
| April 2014 | $9.60 | $11.43 |
| March 2014 | $9.93 | $11.82 |
| February 2014 | $11 | $13.09 |
| January 2014 | $10.32 | $12.28 |
| December 2013 | $12.17 | $14.49 |
| November 2013 | $11.36 | $13.52 |
| October 2013 | $11.11 | $13.22 |
| September 2013 | $10.28 | $12.24 |
| August 2013 | $8.52 | $10.15 |
| July 2013 | $9.31 | $11.08 |
| June 2013 | $8.73 | $10.39 |
| May 2013 | $7.65 | $9.11 |
| April 2013 | $7.78 | $9.27 |
| March 2013 | $6.74 | $8.03 |
| February 2013 | $6.06 | $7.21 |
| January 2013 | $6.16 | $7.33 |
| December 2012 | $6.06 | $7.21 |
| November 2012 | $5.71 | $6.79 |
| October 2012 | $5.95 | $7.08 |
| September 2012 | $5.97 | $7.10 |
| August 2012 | $5.81 | $6.92 |
| July 2012 | $5.21 | $6.20 |
| June 2012 | $5.39 | $6.41 |
| May 2012 | $5.04 | $6 |
| April 2012 | $5.13 | $6.11 |
| March 2012 | $5.53 | $6.58 |
| February 2012 | $5.34 | $6.35 |
| January 2012 | $4.75 | $5.65 |
| December 2011 | $4.49 | $5.34 |
| November 2011 | $4.76 | $5.67 |
| October 2011 | $4.68 | $5.56 |
| September 2011 | $3.92 | $4.67 |
| August 2011 | $4.71 | $5.60 |
| July 2011 | $4.83 | $5.75 |
| June 2011 | $5.42 | $6.45 |
| May 2011 | $4.81 | $5.72 |
| April 2011 | $5.32 | $6.34 |
| March 2011 | $5.55 | $6.60 |
| February 2011 | $5.36 | $6.38 |
| January 2011 | $5.09 | $6.06 |
| December 2010 | $5.69 | $6.77 |
| November 2010 | $5.06 | $6.02 |
| October 2010 | $4.90 | $5.83 |
| September 2010 | $4.42 | $5.26 |
| August 2010 | $3.82 | $4.54 |
| July 2010 | $4.40 | $5.24 |
| June 2010 | $4.16 | $4.96 |
| May 2010 | $4.95 | $5.89 |
| April 2010 | $6.13 | $7.30 |
| March 2010 | $4.74 | $5.64 |
| February 2010 | $4.27 | $5.08 |
| January 2010 | $3.81 | $4.54 |
| December 2009 | $3.90 | $4.64 |
| November 2009 | $3.53 | $4.20 |
| October 2009 | $3.56 | $4.24 |
| September 2009 | $4.20 | $5 |
| August 2009 | $3.90 | $4.64 |
| July 2009 | $2.25 | $2.68 |
| June 2009 | $1.17 | $1.39 |
| May 2009 | $1.09 | $1.30 |
| April 2009 | $1.10 | $1.31 |
| March 2009 | $0.76 | $0.90 |
| February 2009 | $0.64 | $0.76 |
| January 2009 | $0.90 | $1.07 |
| December 2008 | $1.24 | $1.47 |
| November 2008 | $1.64 | $1.96 |
| October 2008 | $2.61 | $3.10 |
| September 2008 | $3.96 | $4.72 |
| August 2008 | $4.08 | $4.85 |
| July 2008 | $3.77 | $4.62 |
| June 2008 | $67.82 | $27.71 |
| May 2008 | $76.90 | $31.42 |
| April 2008 | $73.03 | $29.96 |
| March 2008 | $68.31 | $28.03 |
| February 2008 | $67.92 | $27.87 |
| January 2008 | $65.92 | $27.17 |
| December 2007 | $72.87 | $30.03 |
| November 2007 | $70.34 | $28.99 |
| October 2007 | $72.55 | $30.03 |
| September 2007 | $67.70 | $28.02 |
| August 2007 | $66.25 | $27.42 |
| July 2007 | $65.72 | $27.33 |
| June 2007 | $73.29 | $30.48 |
| May 2007 | $73.18 | $30.44 |
| April 2007 | $69.16 | $28.89 |
| March 2007 | $71.36 | $29.81 |
| February 2007 | $72.37 | $30.23 |
| January 2007 | $77.73 | $32.58 |
| December 2006 | $79.49 | $33.32 |
| November 2006 | $77.77 | $32.60 |
| October 2006 | $78.46 | $33 |
| September 2006 | $76.04 | $31.98 |
| August 2006 | $72.13 | $30.34 |
| July 2006 | $67.53 | $28.51 |
| June 2006 | $68.18 | $28.78 |
| May 2006 | $73.14 | $30.88 |
| April 2006 | $72.56 | $30.74 |
| March 2006 | $70.40 | $29.83 |
| February 2006 | $75.71 | $32.08 |
| January 2006 | $75.88 | $32.25 |
| December 2005 | $75.38 | $32.04 |
| November 2005 | $72.75 | $30.92 |
| October 2005 | $71.66 | $30.56 |
| September 2005 | $78.18 | $33.34 |
| August 2005 | $78.23 | $33.36 |
| July 2005 | $78.82 | $33.71 |
| June 2005 | $76.12 | $32.56 |
| May 2005 | $79.71 | $34.09 |
| April 2005 | $79.20 | $33.98 |
| March 2005 | $75.81 | $32.52 |
| February 2005 | $71.78 | $30.80 |
| January 2005 | $71.88 | $30.93 |
| December 2004 | $74.86 | $32.21 |
| November 2004 | $72.47 | $31.18 |
| October 2004 | $73.77 | $31.84 |
| September 2004 | $73.86 | $31.88 |
| August 2004 | $79.08 | $68.26 |
| July 2004 | $78.95 | $68.33 |
| June 2004 | $80.94 | $70.05 |
| May 2004 | $81.99 | $70.96 |
| April 2004 | $81.15 | $70.42 |
| March 2004 | $77.74 | $67.46 |
| February 2004 | $74.85 | $64.95 |
| January 2004 | $72.94 | $63.45 |
| December 2003 | $72.20 | $62.81 |
| November 2003 | $70.60 | $61.42 |
| October 2003 | $71.10 | $61.98 |
| September 2003 | $65.12 | $56.78 |
| August 2003 | $66.26 | $57.77 |
| July 2003 | $63.33 | $55.35 |
| June 2003 | $67.72 | $59.19 |
| May 2003 | $67.23 | $58.76 |
| April 2003 | $60.35 | $52.87 |
| March 2003 | $57.68 | $50.53 |
| February 2003 | $61 | $53.44 |
| January 2003 | $62.27 | $54.69 |
| December 2002 | $58.45 | $51.34 |
| November 2002 | $60.22 | $52.89 |
| October 2002 | $58.48 | $51.50 |
| September 2002 | $52.50 | $46.23 |
| August 2002 | $53.86 | $47.43 |
| July 2002 | $57.56 | $50.84 |
| June 2002 | $58.17 | $51.37 |
| May 2002 | $57.93 | $51.16 |
| April 2002 | $60.03 | $53.16 |
| March 2002 | $61.86 | $54.79 |
| February 2002 | $56.65 | $50.17 |
| January 2002 | $53.26 | $47.30 |
| December 2001 | $49.58 | $44.03 |
| November 2001 | $47.96 | $42.60 |
| October 2001 | $46.17 | $41.14 |
| September 2001 | $45.60 | $40.64 |
| August 2001 | $49 | $43.66 |
| July 2001 | $52.11 | $46.58 |
| June 2001 | $51.50 | $46.03 |
| May 2001 | $50.34 | $45 |
| April 2001 | $47.79 | $42.84 |
| March 2001 | $43.14 | $38.68 |
| February 2001 | $46.83 | $41.98 |
| January 2001 | $47.69 | $42.90 |
| December 2000 | $46.63 | $41.95 |
| November 2000 | $43.80 | $39.40 |
| October 2000 | $43.20 | $38.99 |
| September 2000 | $39.92 | $36.03 |
| August 2000 | $37.47 | $33.82 |
| July 2000 | $36.36 | $32.94 |
| June 2000 | $36.28 | $32.87 |
| May 2000 | $35.25 | $31.94 |
| April 2000 | $34.23 | $31.15 |
| March 2000 | $35.56 | $32.36 |
| February 2000 | $31.62 | $28.77 |
| January 2000 | $34.36 | $31.40 |
| December 1999 | $32.71 | $29.90 |
| November 1999 | $33.94 | $31.02 |
| October 1999 | $33.58 | $30.81 |
| September 1999 | $35.71 | $32.77 |
| August 1999 | $34.90 | $32.02 |
| July 1999 | $37.65 | $34.69 |
| June 1999 | $34.44 | $31.73 |
| May 1999 | $34.12 | $31.44 |
| April 1999 | $36.06 | $33.36 |
| March 1999 | $31.91 | $29.52 |
| February 1999 | $29.56 | $27.35 |
| January 1999 | $31.81 | $29.56 |
| December 1998 | $35.72 | $33.19 |
| November 1998 | $36.93 | $34.32 |
| October 1998 | $31.65 | $29.52 |
| September 1998 | $31.11 | $29.02 |
| August 1998 | $33.75 | $31.48 |
| July 1998 | $37.50 | $35.11 |
| June 1998 | $39.05 | $36.57 |
| May 1998 | $37.67 | $35.28 |
| April 1998 | $40.25 | $37.82 |
| March 1998 | $39.28 | $36.90 |
| February 1998 | $37.68 | $35.40 |
| January 1998 | $34.14 | $32.19 |
| December 1997 | $34.28 | $32.32 |
| November 1997 | $29.77 | $28.06 |
| October 1997 | $29.55 | $27.98 |
| September 1997 | $30.96 | $29.31 |
| August 1997 | $27.70 | $26.23 |
| July 1997 | $28.67 | $27.27 |
| June 1997 | $29.19 | $27.77 |
| May 1997 | $26.74 | $25.44 |
| April 1997 | $26.52 | $25.35 |
| March 1997 | $22.77 | $21.77 |
| February 1997 | $25.13 | $24.02 |
| January 1997 | $25.09 | $24.10 |
| December 1996 | $24.31 | $23.35 |
| November 1996 | $24.01 | $23.18 |
| October 1996 | $32.74 | $31.61 |
| September 1996 | $32.22 | $31.11 |
| August 1996 | $30.75 | $29.69 |
| July 1996 | $28.22 | $27.44 |
| June 1996 | $32 | $31.11 |
| May 1996 | $30.54 | $29.69 |
| April 1996 | $29.09 | $28.35 |
| March 1996 | $28.66 | $27.94 |
| February 1996 | $28.75 | $28.02 |
| January 1996 | $27.60 | $27.10 |
| December 1995 | $26.75 | $26.27 |
| November 1995 | $27.60 | $27.10 |
| October 1995 | $25.44 | $25.18 |
| September 1995 | $23.34 | $23.10 |
| August 1995 | $22.66 | $22.43 |
| July 1995 | $22.63 | $22.60 |
| June 1995 | $21.54 | $21.52 |
| May 1995 | $20.71 | $20.68 |
| April 1995 | $18.93 | $19.10 |
| March 1995 | $21.33 | $21.52 |
| February 1995 | $19.26 | $19.43 |
| January 1995 | $18.13 | $18.35 |
| December 1994 | $19.94 | $20.18 |
| November 1994 | $19.86 | $20.10 |
| October 1994 | $19.68 | $19.97 |
| September 1994 | $19.23 | $19.51 |
| August 1994 | $19.14 | $19.43 |
| July 1994 | $18.83 | $19.18 |
| June 1994 | $19.16 | $19.51 |
| May 1994 | $17.28 | $17.60 |
| April 1994 | $17.14 | $17.51 |
| March 1994 | $16.32 | $16.68 |
| February 1994 | $18.36 | $18.76 |
| January 1994 | $17.57 | $18.01 |
| December 1993 | $17.89 | $18.35 |
| November 1993 | $18.46 | $18.93 |
| October 1993 | $19.78 | $20.35 |
| September 1993 | $16.62 | $17.10 |
| August 1993 | $15.48 | $15.93 |
| July 1993 | $16.23 | $16.76 |
| June 1993 | $16.63 | $17.18 |
| May 1993 | $17.76 | $18.35 |
| April 1993 | $18.10 | $18.76 |
| March 1993 | $17.54 | $18.18 |
| February 1993 | $17.22 | $17.85 |
| January 1993 | $16.36 | $17.01 |
| December 1992 | $15.88 | $16.51 |
| November 1992 | $16.28 | $16.93 |
| October 1992 | $15.66 | $16.34 |
| September 1992 | $16.70 | $17.43 |
| August 1992 | $15.74 | $16.43 |
| July 1992 | $16.01 | $16.76 |
| June 1992 | $17.52 | $18.35 |
| May 1992 | $18.16 | $19.01 |
| April 1992 | $17.31 | $18.18 |
| March 1992 | $15.32 | $16.10 |
| February 1992 | $15.32 | $16.10 |
| January 1992 | $15.27 | $16.10 |
| December 1991 | $15.27 | $16.10 |
| November 1991 | $12.74 | $13.43 |
| October 1991 | $13.32 | $14.09 |
| September 1991 | $13.16 | $13.93 |
| August 1991 | $13.48 | $14.26 |
| July 1991 | $14.13 | $15.01 |
| June 1991 | $12.40 | $13.18 |
| May 1991 | $13.50 | $14.34 |
| April 1991 | $13.45 | $14.34 |
| March 1991 | $11.89 | $12.68 |
| February 1991 | $12.98 | $13.84 |
| January 1991 | $11.22 | $12.01 |
| December 1990 | $10.59 | $11.34 |
| November 1990 | $9.97 | $10.67 |
| October 1990 | $8.52 | $9.17 |
| September 1990 | $8.98 | $9.67 |
| August 1990 | $9.45 | $10.17 |
| July 1990 | $11.56 | $12.51 |
| June 1990 | $12.17 | $13.18 |
| May 1990 | $11.25 | $12.18 |
| April 1990 | $10.12 | $11.01 |
| March 1990 | $13.50 | $14.68 |
| February 1990 | $13.34 | $14.51 |
| January 1990 | $12.22 | $13.34 |
| December 1989 | $14.66 | $16.01 |
| November 1989 | $14.05 | $15.34 |
| October 1989 | $14.30 | $15.68 |
| September 1989 | $14.46 | $15.84 |
| August 1989 | $15.22 | $16.68 |
| July 1989 | $15.01 | $16.51 |
| June 1989 | $14.78 | $16.26 |
| May 1989 | $14.25 | $15.68 |
| April 1989 | $13.14 | $14.51 |
| March 1989 | $11.25 | $12.43 |
| February 1989 | $11.10 | $12.26 |
| January 1989 | $11.36 | $12.59 |
| December 1988 | $10.30 | $11.42 |
| November 1988 | $9.62 | $10.67 |
| October 1988 | $10.03 | $11.18 |
| September 1988 | $10.10 | $11.26 |
| August 1988 | $9.13 | $10.17 |
| July 1988 | $9.38 | $10.51 |
| June 1988 | $9.53 | $10.67 |
SSP
Price: $3.27
52 week price:
Payout Ratio Range:
Earnings Per Share: -1.85 USD
Exchange: NMS
Sector: Communication Services
Industry: Broadcasting
Country: United States
Volume: 62108
Ebitda: -24.7 millionMarket Capitalization: 371.8 million