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)

3.870 +0.220 (+6.03%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 6, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 06, 2026	3.640	3.890	3.640	3.870	716,071	+0.22(+6.03%)
Apr 02, 2026	3.540	3.685	3.510	3.650	445,376	+0.08(+2.24%)
Apr 01, 2026	3.780	3.800	3.545	3.570	533,635	-0.15(-4.03%)
Mar 31, 2026	3.870	3.875	3.610	3.720	632,825	-0.07(-1.85%)
Mar 30, 2026	3.770	3.880	3.670	3.790	629,260	+0.06(+1.61%)
Mar 27, 2026	3.580	3.770	3.520	3.730	426,737	+0.11(+3.04%)
Mar 26, 2026	3.480	3.690	3.480	3.620	444,723	+0.08(+2.26%)
Mar 25, 2026	3.510	3.615	3.450	3.540	429,887	+0.08(+2.31%)
Mar 24, 2026	3.710	3.750	3.390	3.460	729,664	-0.31(-8.22%)
Mar 23, 2026	3.450	3.885	3.450	3.770	965,224	+0.40(+11.87%)
Mar 20, 2026	3.300	3.575	3.300	3.370	2,760,184	+0.10(+3.06%)
Mar 19, 2026	3.290	3.375	3.245	3.270	707,016	-0.11(-3.25%)
Mar 18, 2026	3.630	3.630	3.290	3.380	1,292,455	-0.24(-6.63%)
Mar 17, 2026	3.880	3.930	3.590	3.620	707,929	-0.26(-6.70%)
Mar 16, 2026	4.010	4.015	3.850	3.880	643,163	-0.09(-2.27%)
Mar 13, 2026	4.070	4.160	3.825	3.970	619,274	-0.10(-2.46%)
Mar 12, 2026	4.350	4.430	4.040	4.070	947,509	-0.10(-2.40%)
Mar 11, 2026	4.700	4.740	4.035	4.170	937,130	-0.23(-5.23%)
Mar 10, 2026	4.600	4.750	4.400	4.400	1,136,306	-0.20(-4.35%)
Mar 09, 2026	4.770	4.770	4.250	4.600	1,142,387	+0.03(+0.66%)
Mar 06, 2026	4.620	4.780	4.445	4.570	1,401,524	+0.16(+3.63%)
Mar 05, 2026	4.330	4.500	4.090	4.410	1,435,015	+0.30(+7.30%)
Mar 04, 2026	3.880	4.320	3.800	4.110	1,174,385	+0.20(+5.12%)
Mar 03, 2026	3.740	3.965	3.635	3.910	835,288	+0.05(+1.30%)
Mar 02, 2026	4.040	4.040	3.750	3.860	467,381	-0.29(-6.99%)
Feb 27, 2026	3.670	4.170	3.550	4.150	917,184	+0.46(+12.47%)
Feb 26, 2026	3.650	3.885	3.645	3.690	591,284	+0.06(+1.65%)
Feb 25, 2026	3.520	3.630	3.405	3.630	499,572	+0.16(+4.61%)
Feb 24, 2026	3.450	3.610	3.450	3.470	279,500	+0.02(+0.58%)
Feb 23, 2026	3.690	3.690	3.385	3.450	319,681	-0.26(-7.01%)
Feb 20, 2026	3.660	3.730	3.592	3.710	199,735	+0.04(+1.09%)
Feb 19, 2026	3.560	3.670	3.560	3.670	214,535	+0.07(+1.94%)
Feb 18, 2026	3.440	3.610	3.410	3.600	264,199	+0.17(+4.96%)
Feb 17, 2026	3.480	3.519	3.295	3.430	420,396	-0.05(-1.44%)
Feb 13, 2026	3.540	3.575	3.430	3.480	344,435	-0.06(-1.69%)
Feb 12, 2026	3.660	3.720	3.440	3.540	350,513	-0.10(-2.75%)
Feb 11, 2026	3.810	3.950	3.605	3.640	565,472	-0.15(-3.96%)
Feb 10, 2026	3.610	3.885	3.600	3.790	489,639	+0.17(+4.70%)
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%)

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