E. W. Scripps Co Class A (SSP)

SSP
🏛️ États-Unis →
2.54
Dernière Mise à Jour: 2025-09-29
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2022-12-30 13.07 13.28 12.82 13.19 0.2M
2022-12-29 12.70 13.31 12.62 13.23 0.2M
2022-12-28 13.25 13.41 12.66 12.68 0.2M
2022-12-27 13.41 13.46 13.05 13.29 0.1M
2022-12-23 13.38 13.51 13.16 13.37 0.2M
2022-12-22 13.08 13.37 12.11 13.33 0.2M
2022-12-21 13.24 13.56 13.05 13.23 0.2M
2022-12-20 12.69 13.24 12.33 13.12 0.4M
2022-12-19 13.14 13.14 12.63 12.81 0.3M
2022-12-16 13.09 13.57 13.02 13.16 1.9M
2022-12-15 14.20 14.46 13.48 13.50 0.3M
2022-12-14 14.28 14.88 14.28 14.69 0.3M
2022-12-13 14.84 15.58 14.51 14.54 0.4M
2022-12-12 14.18 14.68 13.95 14.55 0.3M
2022-12-09 14.06 14.37 13.68 14.13 0.2M
2022-12-08 13.99 14.30 13.77 13.97 0.3M
2022-12-07 15.00 15.00 13.49 13.91 0.3M
2022-12-06 15.23 15.52 14.98 15.05 0.3M
2022-12-05 15.03 15.35 15.02 15.30 0.2M
2022-12-02 14.80 15.37 14.42 15.20 0.2M
2022-12-01 15.02 15.14 14.74 15.06 0.2M
2022-11-30 14.54 15.04 14.20 14.98 0.3M
2022-11-29 14.45 14.89 14.28 14.56 0.2M
2022-11-28 14.27 14.56 14.21 14.56 0.2M
2022-11-25 14.51 14.87 14.49 14.49 0.1M
2022-11-23 14.34 14.57 14.31 14.50 0.1M
2022-11-22 14.28 14.51 13.83 14.43 0.1M
2022-11-21 14.01 14.48 13.70 14.19 0.2M
2022-11-18 14.76 14.76 13.28 13.96 0.2M
2022-11-17 14.10 14.66 13.96 14.47 0.2M
2022-11-16 14.85 14.97 14.39 14.52 0.2M
2022-11-15 14.70 15.40 14.24 14.88 0.3M
2022-11-14 13.35 15.02 13.35 14.34 1.0M
2022-11-11 12.69 13.62 12.49 13.47 0.5M
2022-11-10 10.88 12.84 10.67 12.79 0.6M
2022-11-09 11.01 11.01 9.90 10.39 0.5M
2022-11-08 12.85 12.85 10.89 11.56 0.4M
2022-11-07 13.46 13.76 13.41 13.53 0.2M
2022-11-04 14.11 14.11 13.24 13.40 0.2M
2022-11-03 13.98 14.05 12.58 13.85 0.2M
2022-11-02 14.79 14.83 14.09 14.23 0.2M
2022-11-01 14.46 15.01 13.92 14.95 0.2M
2022-10-31 14.65 14.90 13.87 14.19 0.2M
2022-10-28 14.25 14.69 14.10 14.62 0.1M
2022-10-27 14.85 14.88 14.08 14.10 0.2M
2022-10-26 14.98 15.11 14.61 14.61 0.1M
2022-10-25 14.75 15.07 14.75 14.88 0.2M
2022-10-24 15.02 15.03 14.73 14.80 0.1M
2022-10-21 14.74 14.98 14.24 14.95 0.2M
2022-10-20 14.46 14.85 14.42 14.60 0.2M
2022-10-19 14.26 14.60 14.15 14.46 0.2M
2022-10-18 14.18 14.44 14.14 14.41 0.2M
2022-10-17 13.27 13.85 13.27 13.84 0.2M
2022-10-14 13.02 13.37 12.99 13.11 0.3M
2022-10-13 12.19 13.05 11.94 13.00 0.2M
2022-10-12 12.28 12.42 12.06 12.22 0.2M
2022-10-11 12.35 12.54 12.15 12.27 0.2M
2022-10-10 12.24 12.54 12.02 12.48 0.2M
2022-10-07 12.31 12.49 12.02 12.04 0.5M
2022-10-06 12.56 12.70 12.17 12.38 0.2M
2022-10-05 12.27 12.63 11.93 12.62 0.2M
2022-10-04 12.15 12.63 12.06 12.61 0.3M
2022-10-03 11.56 11.99 11.22 11.91 0.4M
2022-09-30 11.41 11.67 11.26 11.27 0.3M
2022-09-29 11.91 12.10 11.23 11.46 0.3M
2022-09-28 12.00 12.25 11.96 12.13 0.3M
2022-09-27 12.45 12.68 11.98 11.99 0.2M
2022-09-26 12.36 12.68 12.28 12.36 0.2M
2022-09-23 13.10 13.10 12.46 12.56 0.2M
2022-09-22 13.99 14.01 13.15 13.19 0.2M
2022-09-21 14.58 14.61 13.98 14.01 0.2M
2022-09-20 14.40 14.48 14.26 14.44 0.2M
2022-09-19 14.07 14.55 14.07 14.50 0.2M
2022-09-16 14.39 14.41 13.85 14.17 0.4M
2022-09-15 14.23 14.65 14.23 14.51 0.2M
2022-09-14 14.71 14.73 13.98 14.33 0.1M
2022-09-13 14.74 15.15 14.62 14.71 0.3M
2022-09-12 14.82 15.28 14.71 15.18 0.2M
2022-09-09 14.00 14.63 13.92 14.61 0.2M
2022-09-08 13.82 13.92 13.60 13.88 0.2M
2022-09-07 13.77 13.93 13.57 13.85 0.3M
2022-09-06 14.56 14.76 13.79 13.89 0.2M
2022-09-02 15.04 15.04 14.49 14.63 0.2M
2022-09-01 14.79 14.91 14.59 14.82 0.2M
2022-08-31 14.91 15.29 14.79 14.95 0.2M
2022-08-30 15.24 15.30 14.83 14.85 0.1M
2022-08-29 15.13 15.40 15.12 15.24 0.1M
2022-08-26 15.54 15.71 15.10 15.30 0.2M
2022-08-25 15.14 15.67 14.97 15.51 0.1M
2022-08-24 14.95 15.39 14.80 15.15 0.1M
2022-08-23 15.53 15.72 14.99 15.07 0.2M
2022-08-22 15.77 15.90 15.37 15.53 0.2M
2022-08-19 16.04 16.25 15.95 16.03 0.1M
2022-08-18 15.92 16.34 15.92 16.30 0.2M
2022-08-17 16.17 16.17 15.45 16.01 0.1M
2022-08-16 16.03 16.44 15.89 16.37 0.3M
2022-08-15 15.83 16.05 15.63 16.01 0.2M
2022-08-12 15.69 15.94 15.61 15.93 0.2M
2022-08-11 15.32 15.84 15.32 15.66 0.2M
2022-08-10 14.88 15.43 14.88 15.12 0.4M
2022-08-09 14.84 14.93 14.57 14.73 0.3M
2022-08-08 14.38 14.98 14.30 14.78 0.4M
2022-08-05 14.25 14.51 13.51 14.43 0.4M
2022-08-04 14.52 14.52 14.24 14.40 0.3M
2022-08-03 14.25 14.73 13.87 14.60 0.2M
2022-08-02 14.30 14.43 13.99 14.01 0.3M
2022-08-01 14.16 14.52 14.00 14.49 0.2M
2022-07-29 14.82 14.82 14.03 14.26 0.3M
2022-07-28 14.63 14.93 14.31 14.90 0.2M
2022-07-27 14.37 14.75 14.31 14.63 0.2M
2022-07-26 14.43 14.82 14.23 14.35 0.2M
2022-07-25 14.40 14.72 14.30 14.61 0.2M
2022-07-22 14.64 14.70 14.20 14.35 0.2M
2022-07-21 14.16 14.49 13.99 14.48 0.2M
2022-07-20 13.62 14.37 13.58 14.33 0.3M
2022-07-19 13.50 13.87 13.39 13.67 0.2M
2022-07-18 13.01 13.33 12.74 13.27 0.2M
2022-07-15 12.67 12.99 12.49 12.95 0.2M
2022-07-14 12.33 12.45 12.28 12.35 0.2M
2022-07-13 12.45 12.62 12.36 12.60 0.1M
2022-07-12 12.30 12.74 12.23 12.62 0.2M
2022-07-11 12.64 12.72 12.34 12.39 0.2M
2022-07-08 12.92 13.53 12.68 12.82 0.4M
2022-07-07 12.52 13.01 12.39 12.98 0.3M
2022-07-06 12.83 12.99 12.08 12.39 0.4M
2022-07-05 12.52 12.72 12.04 12.71 0.4M
2022-07-01 12.41 12.82 12.36 12.79 0.3M
2022-06-30 12.45 12.71 12.35 12.47 0.4M
2022-06-29 12.78 12.84 12.43 12.66 0.2M
2022-06-28 12.94 13.32 12.79 12.79 0.3M
2022-06-27 13.14 13.14 12.86 12.89 0.2M
2022-06-24 12.78 13.27 12.68 12.99 0.4M
2022-06-23 12.58 12.73 12.37 12.68 0.2M
2022-06-22 12.57 12.97 12.51 12.61 0.2M
2022-06-21 12.76 13.12 12.54 12.77 0.4M
2022-06-17 12.91 12.93 12.43 12.50 0.9M
2022-06-16 13.22 13.89 12.56 12.67 0.3M
2022-06-15 13.41 13.88 13.38 13.56 0.3M
2022-06-14 13.16 13.37 12.91 13.33 0.3M
2022-06-13 14.00 14.03 13.08 13.14 0.4M
2022-06-10 14.82 14.92 14.33 14.37 0.4M
2022-06-09 15.10 15.21 14.83 15.09 0.2M
2022-06-08 15.30 15.40 14.99 15.23 0.3M
2022-06-07 15.31 15.45 15.14 15.44 0.3M
2022-06-06 15.61 15.61 15.24 15.52 0.2M
2022-06-03 15.60 15.65 15.28 15.46 0.2M
2022-06-02 15.43 15.70 15.26 15.63 0.2M
2022-06-01 15.85 15.85 15.31 15.51 0.3M
2022-05-31 15.49 16.01 15.32 15.87 0.4M
2022-05-27 15.50 15.77 15.50 15.71 0.2M
2022-05-26 15.43 15.57 15.30 15.44 0.3M
2022-05-25 14.85 15.43 14.73 15.25 0.3M
2022-05-24 15.58 15.58 14.69 14.90 0.4M
2022-05-23 16.37 16.37 15.72 15.80 0.3M
2022-05-20 16.18 16.28 15.46 15.92 0.4M
2022-05-19 15.73 16.08 15.57 15.88 0.3M
2022-05-18 15.76 16.19 15.76 15.88 0.3M
2022-05-17 15.37 16.00 15.37 15.94 0.3M
2022-05-16 15.09 15.54 15.00 15.09 0.2M
2022-05-13 14.94 15.25 14.70 15.08 0.3M
2022-05-12 14.51 15.06 14.34 14.88 0.4M
2022-05-11 14.81 15.25 14.22 14.63 0.4M
2022-05-10 14.99 15.27 14.30 14.70 0.5M
2022-05-09 16.00 17.51 14.36 14.71 0.5M
2022-05-06 17.37 17.50 16.06 16.39 0.7M
2022-05-05 17.60 17.86 16.98 17.25 0.4M
2022-05-04 17.25 17.87 16.92 17.79 0.2M
2022-05-03 16.73 17.22 16.42 16.95 0.3M
2022-05-02 16.52 16.87 16.38 16.75 0.2M
2022-04-29 16.57 16.69 16.22 16.46 0.5M
2022-04-28 16.83 16.96 16.34 16.69 0.3M
2022-04-27 17.04 17.06 16.52 16.73 0.4M
2022-04-26 17.26 17.39 16.86 17.01 0.4M
2022-04-25 17.52 17.71 17.19 17.45 0.5M
2022-04-22 17.94 17.99 17.59 17.68 0.3M
2022-04-21 18.61 18.66 18.00 18.06 0.3M
2022-04-20 18.30 18.67 18.09 18.50 0.3M
2022-04-19 18.07 18.51 17.98 18.38 0.3M
2022-04-18 18.02 18.44 17.81 18.15 0.2M
2022-04-14 18.57 18.58 18.02 18.04 0.2M
2022-04-13 18.57 18.78 18.41 18.53 0.3M
2022-04-12 18.73 19.06 18.45 18.52 0.4M
2022-04-11 18.94 19.05 18.21 18.53 0.6M
2022-04-08 19.16 19.29 18.80 19.02 0.3M
2022-04-07 20.60 20.81 19.01 19.16 0.9M
2022-04-06 21.12 21.17 20.47 20.58 0.4M
2022-04-05 21.56 21.81 20.91 21.02 0.3M
2022-04-04 21.06 21.46 20.82 21.42 0.2M
2022-04-01 20.95 21.22 20.60 21.02 0.2M
2022-03-31 20.77 20.99 20.55 20.79 0.2M
2022-03-30 21.08 21.28 20.82 20.88 0.1M
2022-03-29 21.58 21.69 21.00 21.07 0.2M
2022-03-28 21.59 21.59 21.01 21.17 0.1M
2022-03-25 21.38 21.68 21.26 21.62 0.2M
2022-03-24 20.65 21.35 20.38 21.28 0.2M
2022-03-23 21.32 21.49 20.68 20.71 0.2M
2022-03-22 21.52 21.85 21.14 21.38 0.2M
2022-03-21 21.67 21.74 21.20 21.30 0.2M
2022-03-18 21.69 21.74 20.83 21.61 0.4M
2022-03-17 20.96 21.49 20.83 21.45 0.2M
2022-03-16 20.62 21.42 20.50 21.15 0.3M
2022-03-15 20.29 20.66 20.10 20.38 0.3M
2022-03-14 21.10 21.22 20.16 20.28 0.4M
2022-03-11 21.14 21.38 20.81 21.14 0.3M
2022-03-10 21.51 21.51 20.66 20.93 0.2M
2022-03-09 22.42 22.86 21.22 21.66 0.2M
2022-03-08 22.17 22.76 21.73 22.22 0.3M
2022-03-07 21.84 22.26 21.43 21.87 0.5M
2022-03-04 22.19 22.19 21.25 21.90 0.2M
2022-03-03 23.46 23.46 22.38 22.74 0.4M
2022-03-02 22.27 23.61 22.27 23.50 0.4M
2022-03-01 22.10 22.65 22.03 22.23 0.3M
2022-02-28 21.40 22.35 21.26 22.26 0.3M
2022-02-25 21.87 22.18 20.54 21.78 0.3M
2022-02-24 20.91 22.13 20.56 22.06 0.2M
2022-02-23 21.89 21.91 21.44 21.51 0.2M
2022-02-22 21.67 22.13 21.63 21.75 0.2M
2022-02-18 22.43 22.74 21.95 22.01 0.2M
2022-02-17 22.72 22.81 22.45 22.53 0.2M
2022-02-16 22.92 23.20 22.60 22.99 0.2M
2022-02-15 22.41 23.16 22.41 23.13 0.2M
2022-02-14 22.16 22.51 21.98 22.19 0.2M
2022-02-11 21.79 22.60 21.51 22.21 0.1M
2022-02-10 21.73 22.73 21.73 22.17 0.2M
2022-02-09 21.46 21.94 21.42 21.89 0.2M
2022-02-08 20.80 21.32 20.80 21.28 0.2M
2022-02-07 20.46 20.85 20.39 20.71 0.1M
2022-02-04 20.51 20.64 19.94 20.45 0.2M
2022-02-03 20.21 20.96 19.94 20.52 0.2M
2022-02-02 20.36 20.48 20.07 20.38 0.2M
2022-02-01 20.65 20.79 19.57 20.38 0.2M
2022-01-31 20.10 20.56 19.93 20.50 0.3M
2022-01-28 19.38 20.32 19.24 20.32 0.2M
2022-01-27 19.88 20.07 19.32 19.44 0.2M
2022-01-26 20.58 20.83 19.28 19.65 0.5M
2022-01-25 20.12 20.41 19.51 20.30 0.2M
2022-01-24 19.42 20.40 19.42 20.33 0.3M
2022-01-21 18.99 20.15 18.61 19.67 0.3M
2022-01-20 20.55 20.92 19.62 19.65 0.2M
2022-01-19 20.70 20.70 20.17 20.38 0.2M
2022-01-18 21.36 21.51 20.49 20.62 0.2M
2022-01-14 21.48 21.95 21.19 21.54 0.3M
2022-01-13 20.42 21.78 20.42 21.71 0.5M
2022-01-12 19.98 20.33 19.77 20.26 0.2M
2022-01-11 20.05 20.05 19.53 19.79 0.2M
2022-01-10 20.26 20.49 19.94 20.05 0.2M
2022-01-07 19.86 20.40 19.86 20.11 0.1M
2022-01-06 19.75 20.06 19.54 19.82 0.1M
2022-01-05 20.11 20.56 19.49 19.55 0.1M
2022-01-04 20.19 20.62 20.08 20.18 0.2M
2022-01-03 19.45 20.20 19.45 20.17 0.2M