Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

E.W. Scripps Company (The) - Class A Common Stock (NQ:SSP)

2.550 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 3, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 03, 2025 2.770 2.830 2.465 2.550 1,280,790 -0.43(-14.43%)
Apr 02, 2025 2.980 3.060 2.740 2.980 828,171 -0.05(-1.65%)
Apr 01, 2025 2.930 3.140 2.915 3.030 1,080,506 +0.07(+2.36%)
Mar 31, 2025 3.070 3.205 2.950 2.960 884,368 -0.18(-5.73%)
Mar 28, 2025 3.300 3.370 3.050 3.140 1,924,424 -0.16(-4.85%)
Mar 27, 2025 3.220 3.440 3.190 3.300 1,612,617 +0.06(+1.85%)
Mar 26, 2025 3.390 3.805 3.170 3.240 2,648,094 -0.01(-0.31%)
Mar 25, 2025 3.150 3.330 3.072 3.250 1,202,866 +0.08(+2.52%)
Mar 24, 2025 3.260 3.337 3.150 3.170 1,700,168 -0.09(-2.76%)
Mar 21, 2025 2.970 3.360 2.830 3.260 4,093,335 +0.24(+7.95%)
Mar 20, 2025 3.280 3.390 2.975 3.020 987,661 -0.34(-10.12%)
Mar 19, 2025 2.950 3.390 2.810 3.360 1,799,650 +0.44(+15.07%)
Mar 18, 2025 2.600 2.980 2.540 2.920 1,444,836 +0.34(+13.18%)
Mar 17, 2025 2.590 2.700 2.400 2.580 1,667,177 -0.06(-2.27%)
Mar 14, 2025 2.730 2.915 2.550 2.640 2,178,920 -0.09(-3.30%)
Mar 13, 2025 2.100 2.820 2.080 2.730 9,001,600 +0.68(+33.17%)
Mar 12, 2025 1.810 2.140 1.720 2.050 18,253,380 +0.62(+43.36%)
Mar 11, 2025 1.410 1.490 1.360 1.430 1,608,166 +0.02(+1.42%)
Mar 10, 2025 1.460 1.510 1.390 1.410 538,487 -0.09(-6.00%)
Mar 07, 2025 1.500 1.580 1.465 1.500 264,229 +0.02(+1.35%)
Mar 06, 2025 1.460 1.540 1.460 1.480 363,293 +0.00(+0.00%)
Mar 05, 2025 1.490 1.550 1.450 1.480 249,748 -0.01(-0.67%)
Mar 04, 2025 1.420 1.550 1.410 1.490 483,610 +0.03(+2.05%)
Mar 03, 2025 1.640 1.640 1.431 1.460 712,868 -0.16(-9.88%)
Feb 28, 2025 1.620 1.710 1.580 1.620 542,445 +0.03(+1.89%)
Feb 27, 2025 1.750 1.782 1.590 1.590 638,978 -0.13(-7.56%)
Feb 26, 2025 1.730 1.820 1.700 1.720 392,745 +0.01(+0.58%)
Feb 25, 2025 1.770 1.809 1.680 1.710 397,662 -0.06(-3.39%)
Feb 24, 2025 1.830 1.830 1.750 1.770 481,450 -0.02(-1.12%)
Feb 21, 2025 1.880 1.950 1.780 1.790 315,822 -0.07(-3.76%)
Feb 20, 2025 1.780 1.870 1.755 1.860 339,942 +0.09(+5.08%)
Feb 19, 2025 1.830 1.850 1.755 1.770 487,786 -0.07(-3.80%)
Feb 18, 2025 1.990 2.010 1.830 1.840 510,238 -0.14(-7.07%)
Feb 14, 2025 1.950 2.020 1.930 1.980 300,124 +0.06(+3.13%)
Feb 13, 2025 1.920 1.950 1.870 1.920 224,980 +0.01(+0.52%)
Feb 12, 2025 1.900 2.015 1.870 1.910 394,420 -0.01(-0.52%)
Feb 11, 2025 1.850 1.970 1.850 1.920 329,395 +0.04(+2.13%)
Feb 10, 2025 1.750 1.990 1.750 1.880 694,943 +0.15(+8.67%)
Feb 07, 2025 1.810 1.830 1.730 1.730 514,024 -0.08(-4.42%)
Feb 06, 2025 1.850 1.880 1.795 1.810 495,136 +0.00(+0.00%)
Feb 05, 2025 1.880 1.880 1.800 1.810 393,715 -0.07(-3.72%)
Feb 04, 2025 1.780 1.970 1.780 1.880 589,221 +0.12(+6.82%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.