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

- Apartments

Recent Quotes

My Watchlist

Indicators

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

2.120 -0.010 (-0.47%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 5, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jun 05, 2025	2.140	2.205	2.080	2.120	754,844	-0.01(-0.47%)
Jun 04, 2025	2.360	2.400	2.120	2.130	708,404	-0.22(-9.36%)
Jun 03, 2025	2.230	2.380	2.120	2.350	887,708	+0.12(+5.38%)
Jun 02, 2025	2.200	2.325	2.150	2.230	948,922	+0.01(+0.45%)
May 30, 2025	2.310	2.335	2.195	2.220	575,299	-0.13(-5.53%)
May 29, 2025	2.370	2.440	2.270	2.350	683,151	+0.00(+0.00%)
May 28, 2025	2.290	2.390	2.230	2.350	684,125	+0.06(+2.62%)
May 27, 2025	2.210	2.295	2.180	2.290	546,786	+0.14(+6.51%)
May 23, 2025	2.060	2.185	2.040	2.150	841,728	+0.04(+1.90%)
May 22, 2025	2.060	2.140	2.020	2.110	763,172	+0.05(+2.43%)
May 21, 2025	2.250	2.310	2.050	2.060	608,279	-0.22(-9.65%)
May 20, 2025	2.340	2.385	2.250	2.280	410,405	-0.06(-2.56%)
May 19, 2025	2.350	2.415	2.280	2.340	718,477	+0.01(+0.43%)
May 16, 2025	2.370	2.450	2.320	2.330	640,413	-0.02(-0.85%)
May 15, 2025	2.340	2.380	2.195	2.350	858,782	-0.02(-0.84%)
May 14, 2025	2.530	2.620	2.350	2.370	815,922	-0.18(-7.06%)
May 13, 2025	2.520	2.640	2.500	2.550	862,910	+0.04(+1.59%)
May 12, 2025	2.420	2.600	2.390	2.510	1,023,514	+0.19(+8.19%)
May 09, 2025	2.480	2.640	2.290	2.320	742,698	-0.27(-10.42%)
May 08, 2025	2.400	2.685	2.350	2.590	1,107,553	+0.20(+8.37%)
May 07, 2025	2.360	2.475	2.325	2.390	660,108	+0.05(+2.14%)
May 06, 2025	2.380	2.385	2.245	2.340	555,011	-0.07(-2.90%)
May 05, 2025	2.440	2.480	2.300	2.410	733,284	-0.04(-1.63%)
May 02, 2025	1.940	2.470	1.930	2.450	1,801,564	+0.53(+27.27%)
May 01, 2025	1.980	2.005	1.905	1.925	589,574	-0.08(-4.23%)
Apr 30, 2025	2.170	2.230	1.950	2.010	1,034,335	-0.22(-9.87%)
Apr 29, 2025	2.100	2.290	2.100	2.230	627,207	+0.09(+4.21%)
Apr 28, 2025	2.100	2.170	2.055	2.140	559,996	+0.04(+1.90%)
Apr 25, 2025	2.090	2.140	2.050	2.100	370,556	-0.01(-0.47%)
Apr 24, 2025	2.140	2.205	2.100	2.110	414,228	-0.03(-1.40%)
Apr 23, 2025	2.130	2.290	2.130	2.140	762,632	+0.06(+2.88%)
Apr 22, 2025	2.080	2.170	2.050	2.080	1,036,274	+0.05(+2.46%)
Apr 21, 2025	2.150	2.170	2.005	2.030	498,140	-0.14(-6.45%)
Apr 17, 2025	2.120	2.210	2.060	2.170	545,113	+0.05(+2.36%)
Apr 16, 2025	2.270	2.365	2.090	2.120	914,467	-0.15(-6.61%)
Apr 15, 2025	2.080	2.290	2.040	2.270	1,175,840	+0.21(+10.19%)
Apr 14, 2025	2.050	2.155	2.010	2.060	720,223	+0.02(+0.98%)
Apr 11, 2025	2.220	2.251	2.020	2.040	614,950	-0.18(-8.11%)
Apr 10, 2025	2.310	2.390	2.180	2.220	748,407	-0.17(-7.11%)
Apr 09, 2025	2.240	2.455	2.150	2.390	1,569,197	+0.19(+8.64%)
Apr 08, 2025	2.420	2.440	2.130	2.200	1,475,604	-0.15(-6.38%)
Apr 07, 2025	2.300	2.445	2.220	2.350	1,416,023	-0.06(-2.49%)
Apr 04, 2025	2.450	2.510	2.300	2.410	1,068,352	-0.14(-5.49%)
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%)

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 Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices