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)

2.110 -0.060 (-2.76%)

Streaming Delayed Price Updated: 4:00 PM EST, Nov 5, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 04, 2025	2.330	2.330	2.120	2.170	658,219	-0.18(-7.66%)
Nov 03, 2025	2.410	2.480	2.340	2.350	847,589	-0.08(-3.29%)
Oct 31, 2025	2.310	2.430	2.310	2.430	379,889	+0.12(+5.19%)
Oct 30, 2025	2.290	2.365	2.260	2.310	454,885	-0.01(-0.43%)
Oct 29, 2025	2.440	2.455	2.265	2.320	1,791,685	-0.15(-6.07%)
Oct 28, 2025	2.400	2.535	2.380	2.470	1,103,757	+0.07(+2.92%)
Oct 27, 2025	2.350	2.470	2.350	2.400	468,818	+0.05(+2.13%)
Oct 24, 2025	2.400	2.415	2.325	2.350	428,732	-0.03(-1.26%)
Oct 23, 2025	2.380	2.400	2.340	2.380	363,158	+0.00(+0.00%)
Oct 22, 2025	2.330	2.406	2.310	2.380	593,205	+0.05(+2.15%)
Oct 21, 2025	2.270	2.335	2.230	2.330	300,575	+0.06(+2.64%)
Oct 20, 2025	2.200	2.275	2.200	2.270	335,228	+0.10(+4.61%)
Oct 17, 2025	2.200	2.210	2.150	2.170	405,452	-0.04(-1.81%)
Oct 16, 2025	2.280	2.300	2.135	2.210	548,530	-0.07(-3.07%)
Oct 15, 2025	2.310	2.320	2.240	2.280	365,772	-0.01(-0.44%)
Oct 14, 2025	2.240	2.300	2.200	2.290	535,542	+0.05(+2.23%)
Oct 13, 2025	2.290	2.295	2.215	2.240	466,201	-0.03(-1.32%)
Oct 10, 2025	2.340	2.350	2.215	2.270	788,815	-0.07(-2.99%)
Oct 09, 2025	2.440	2.440	2.310	2.340	966,095	-0.08(-3.31%)
Oct 08, 2025	2.390	2.440	2.310	2.420	605,734	+0.04(+1.68%)
Oct 07, 2025	2.440	2.450	2.310	2.380	715,701	-0.03(-1.24%)
Oct 06, 2025	2.490	2.500	2.370	2.410	373,715	-0.07(-2.82%)
Oct 03, 2025	2.500	2.590	2.480	2.480	348,256	-0.02(-0.80%)
Oct 02, 2025	2.560	2.610	2.465	2.500	281,751	-0.05(-1.96%)
Oct 01, 2025	2.460	2.580	2.440	2.550	612,976	+0.09(+3.66%)
Sep 30, 2025	2.510	2.600	2.450	2.460	578,146	-0.08(-3.15%)
Sep 29, 2025	2.730	2.730	2.540	2.540	578,265	-0.17(-6.27%)
Sep 26, 2025	2.820	2.840	2.670	2.710	431,631	-0.10(-3.56%)
Sep 25, 2025	2.840	2.900	2.780	2.810	413,227	-0.07(-2.43%)
Sep 24, 2025	2.880	2.905	2.810	2.880	477,372	+0.02(+0.70%)
Sep 23, 2025	2.840	3.015	2.830	2.860	450,752	+0.04(+1.42%)
Sep 22, 2025	2.830	2.895	2.784	2.820	305,814	-0.05(-1.74%)
Sep 19, 2025	2.960	2.975	2.831	2.870	1,734,136	-0.04(-1.37%)
Sep 18, 2025	2.880	2.920	2.795	2.910	436,449	+0.07(+2.46%)
Sep 17, 2025	2.740	2.905	2.740	2.840	346,439	+0.10(+3.65%)
Sep 16, 2025	2.810	2.860	2.730	2.740	407,335	-0.07(-2.49%)
Sep 15, 2025	2.940	2.970	2.780	2.810	428,295	-0.10(-3.44%)
Sep 12, 2025	2.910	3.000	2.820	2.910	362,796	+0.00(+0.00%)
Sep 11, 2025	2.770	2.940	2.745	2.910	633,273	+0.13(+4.68%)
Sep 10, 2025	2.920	2.920	2.755	2.780	579,048	-0.16(-5.44%)
Sep 09, 2025	2.970	3.005	2.875	2.940	646,556	-0.05(-1.67%)
Sep 08, 2025	2.950	3.010	2.880	2.990	275,346	+0.04(+1.36%)
Sep 05, 2025	3.030	3.069	2.935	2.950	273,428	-0.06(-1.99%)
Sep 04, 2025	3.070	3.080	2.955	3.010	764,012	-0.03(-0.99%)
Sep 03, 2025	2.860	3.130	2.850	3.040	636,351	+0.16(+5.56%)

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