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

Markets:

Overview

News

Currencies

International

Treasuries

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

3.620 +0.230 (+6.78%)

Streaming Delayed Price Updated: 4:00 PM EST, Feb 9, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 09, 2026	3.500	3.810	3.500	3.620	1,102,219	+0.23(+6.78%)
Feb 06, 2026	3.320	3.450	3.265	3.390	317,723	+0.13(+3.99%)
Feb 05, 2026	3.400	3.415	3.260	3.260	414,732	-0.16(-4.68%)
Feb 04, 2026	3.420	3.455	3.345	3.420	477,297	+0.00(+0.00%)
Feb 03, 2026	3.530	3.530	3.310	3.420	421,531	-0.09(-2.56%)
Feb 02, 2026	3.350	3.730	3.310	3.510	987,401	+0.16(+4.78%)
Jan 30, 2026	3.430	3.490	3.330	3.350	688,142	-0.11(-3.18%)
Jan 29, 2026	3.380	3.480	3.295	3.460	436,931	+0.10(+2.98%)
Jan 28, 2026	3.500	3.550	3.325	3.360	393,690	-0.07(-2.04%)
Jan 27, 2026	3.380	3.470	3.330	3.430	315,667	+0.06(+1.78%)
Jan 26, 2026	3.430	3.450	3.365	3.370	272,765	-0.08(-2.32%)
Jan 23, 2026	3.480	3.515	3.410	3.450	452,802	-0.04(-1.15%)
Jan 22, 2026	3.480	3.545	3.395	3.490	485,833	+0.07(+2.05%)
Jan 21, 2026	3.520	3.550	3.330	3.420	701,140	-0.10(-2.84%)
Jan 20, 2026	3.560	3.600	3.500	3.520	334,956	-0.08(-2.22%)
Jan 16, 2026	3.750	3.820	3.590	3.600	545,982	-0.09(-2.44%)
Jan 15, 2026	3.630	3.750	3.575	3.690	400,493	+0.05(+1.37%)
Jan 14, 2026	3.630	3.660	3.570	3.640	394,173	-0.02(-0.55%)
Jan 13, 2026	3.660	3.745	3.565	3.660	395,099	+0.01(+0.27%)
Jan 12, 2026	3.650	3.720	3.605	3.650	380,618	+0.00(+0.00%)
Jan 09, 2026	3.680	3.720	3.575	3.650	456,204	-0.03(-0.82%)
Jan 08, 2026	3.700	3.785	3.620	3.680	432,284	-0.06(-1.60%)
Jan 07, 2026	3.900	3.970	3.615	3.740	674,964	-0.14(-3.61%)
Jan 06, 2026	4.000	4.010	3.850	3.880	691,179	-0.17(-4.20%)
Jan 05, 2026	3.950	4.080	3.920	4.050	688,827	+0.10(+2.53%)
Jan 02, 2026	3.980	4.050	3.950	3.950	536,932	-0.04(-1.00%)
Dec 31, 2025	3.990	4.055	3.940	3.990	385,137	-0.01(-0.25%)
Dec 30, 2025	3.970	4.020	3.850	4.000	457,874	+0.06(+1.52%)
Dec 29, 2025	3.920	3.985	3.860	3.940	365,455	-0.02(-0.51%)
Dec 26, 2025	4.000	4.030	3.895	3.960	294,079	-0.04(-1.00%)
Dec 24, 2025	4.000	4.060	3.875	4.000	478,170	-0.07(-1.72%)
Dec 23, 2025	3.960	4.070	3.920	4.070	769,259	+0.01(+0.25%)
Dec 22, 2025	4.620	4.660	3.995	4.060	1,060,088	-0.64(-13.62%)
Dec 19, 2025	4.780	4.860	4.570	4.700	2,621,543	-0.09(-1.88%)
Dec 18, 2025	4.590	4.980	4.560	4.790	1,005,025	+0.24(+5.27%)
Dec 17, 2025	4.790	4.900	4.530	4.550	1,295,660	-0.14(-2.99%)
Dec 16, 2025	4.390	4.810	4.364	4.690	828,234	+0.28(+6.35%)
Dec 15, 2025	4.390	4.460	4.265	4.410	509,716	+0.02(+0.46%)
Dec 12, 2025	4.880	4.890	4.340	4.390	760,361	-0.51(-10.41%)
Dec 11, 2025	4.760	4.930	4.685	4.900	702,557	+0.17(+3.59%)
Dec 10, 2025	4.730	4.825	4.580	4.730	1,272,070	-0.01(-0.21%)
Dec 09, 2025	4.510	4.810	4.335	4.740	1,152,152	+0.22(+4.87%)
Dec 08, 2025	4.350	4.566	3.990	4.520	1,829,063	+1.25(+38.20%)
Dec 05, 2025	3.346	3.361	3.248	3.271	942,781	-0.08(-2.25%)
Dec 04, 2025	3.391	3.425	3.188	3.346	1,682,749	-0.08(-2.20%)
Dec 03, 2025	3.263	3.493	3.248	3.421	1,281,923	+0.14(+4.12%)
Dec 02, 2025	3.195	3.398	3.150	3.286	1,290,840	+0.10(+3.07%)

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 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