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)

3.995 +0.005 (+0.13%)

Streaming Delayed Price Updated: 1:00 PM EST, Jan 2, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Dec 01, 2025	3.195	3.305	3.135	3.188	1,196,795	+0.01(+0.24%)
Nov 28, 2025	3.316	3.337	3.098	3.180	593,947	-0.14(-4.30%)
Nov 26, 2025	3.278	3.383	3.226	3.323	1,848,165	+0.03(+0.91%)
Nov 25, 2025	3.489	3.511	3.180	3.293	2,445,130	-0.04(-1.13%)
Nov 24, 2025	3.075	3.692	2.861	3.331	7,989,504	+0.23(+7.52%)
Nov 21, 2025	2.917	3.150	2.910	3.098	1,190,238	+0.12(+4.04%)
Nov 20, 2025	3.180	3.353	2.944	2.977	1,486,443	-0.21(-6.60%)
Nov 19, 2025	3.414	3.684	3.162	3.188	2,020,843	-0.11(-3.20%)
Nov 18, 2025	3.278	3.513	3.165	3.293	3,656,984	+0.08(+2.34%)
Nov 17, 2025	2.774	3.338	2.579	3.218	16,302,820	+0.92(+39.87%)
Nov 14, 2025	2.293	2.312	2.195	2.301	772,856	-0.05(-2.24%)
Nov 13, 2025	2.278	2.391	2.226	2.353	1,126,279	+0.05(+1.95%)
Nov 12, 2025	2.263	2.331	2.211	2.308	1,169,885	+0.06(+2.68%)
Nov 11, 2025	2.120	2.275	2.053	2.248	1,479,718	+0.13(+6.03%)
Nov 10, 2025	1.925	2.135	1.891	2.120	1,620,392	+0.20(+10.16%)
Nov 07, 2025	1.609	2.150	1.534	1.925	7,776,313	+0.38(+24.88%)
Nov 06, 2025	1.594	1.703	1.519	1.541	1,522,102	-0.05(-2.84%)
Nov 05, 2025	1.639	1.647	1.530	1.586	950,928	-0.05(-2.76%)
Nov 04, 2025	1.752	1.752	1.594	1.632	875,431	-0.14(-7.66%)

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