E. W. Scripps Co Class A (SSP)

SSP
🏛️ Vereinigte Staaten →
2.54
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-31 19.67 19.76 19.27 19.35 0.1M
2021-12-30 19.39 19.92 19.39 19.66 0.1M
2021-12-29 19.60 19.60 19.02 19.31 0.1M
2021-12-28 19.50 20.04 18.33 19.60 0.1M
2021-12-27 19.70 19.76 19.33 19.70 0.1M
2021-12-23 19.63 19.88 19.63 19.73 0.1M
2021-12-22 19.17 19.56 19.10 19.51 0.2M
2021-12-21 18.58 19.29 18.58 19.20 0.2M
2021-12-20 18.59 18.59 17.84 18.42 0.3M
2021-12-17 19.01 19.18 18.57 18.70 1.7M
2021-12-16 19.08 19.32 18.75 19.10 0.4M
2021-12-15 19.13 19.34 18.37 18.86 0.4M
2021-12-14 19.43 19.96 19.07 19.18 0.4M
2021-12-13 19.87 19.93 19.12 19.39 0.4M
2021-12-10 19.88 20.09 19.55 20.02 0.3M
2021-12-09 19.50 20.00 19.45 19.77 0.3M
2021-12-08 19.20 19.84 19.06 19.68 0.2M
2021-12-07 19.40 19.53 19.08 19.14 0.3M
2021-12-06 19.19 19.49 19.04 19.12 0.4M
2021-12-03 19.00 19.28 18.84 18.98 0.3M
2021-12-02 18.07 18.93 18.07 18.84 0.2M
2021-12-01 19.06 19.26 18.01 18.02 0.4M
2021-11-30 19.00 19.10 18.03 18.53 0.5M
2021-11-29 19.62 19.62 18.70 19.13 0.4M
2021-11-26 19.53 19.55 18.72 19.30 0.2M
2021-11-24 20.72 20.97 20.22 20.26 0.1M
2021-11-23 21.16 21.29 20.81 20.93 0.3M
2021-11-22 20.65 21.24 20.49 21.02 0.5M
2021-11-19 20.40 20.86 19.99 20.47 0.5M
2021-11-18 20.15 20.62 19.71 20.59 0.4M
2021-11-17 20.08 20.20 19.62 20.13 0.2M
2021-11-16 20.60 20.60 19.98 20.13 0.2M
2021-11-15 20.51 20.71 20.35 20.60 0.2M
2021-11-12 21.01 21.13 20.37 20.40 0.2M
2021-11-11 20.83 21.18 20.62 21.01 0.2M
2021-11-10 20.82 21.39 20.52 20.81 0.2M
2021-11-09 20.88 21.19 20.56 21.00 0.2M
2021-11-08 21.26 21.55 20.95 21.03 0.2M
2021-11-05 20.62 21.79 20.62 21.45 0.3M
2021-11-04 20.52 20.70 20.12 20.62 0.3M
2021-11-03 19.85 20.62 19.49 20.51 0.2M
2021-11-02 19.65 19.89 19.25 19.85 0.2M
2021-11-01 18.77 19.67 18.64 19.67 0.2M
2021-10-29 18.64 18.79 18.40 18.60 0.2M
2021-10-27 18.78 18.78 18.27 18.29 0.2M
2021-10-26 18.95 19.32 18.76 18.86 0.2M
2021-10-25 18.66 19.07 18.55 18.96 0.2M
2021-10-22 18.54 18.85 18.45 18.67 0.1M
2021-10-21 18.69 18.93 18.49 18.62 0.2M
2021-10-20 18.11 18.70 18.07 18.67 0.1M
2021-10-19 17.96 18.22 17.77 18.17 0.1M
2021-10-18 18.09 18.09 17.76 17.84 0.1M
2021-10-15 18.61 18.67 18.07 18.13 0.4M
2021-10-14 18.17 18.42 18.02 18.22 0.2M
2021-10-13 17.89 18.09 17.65 17.94 0.1M
2021-10-12 17.99 18.17 17.79 17.86 0.1M
2021-10-11 18.25 18.31 17.98 17.98 0.1M
2021-10-08 18.45 18.58 18.12 18.15 0.1M
2021-10-07 18.53 18.71 18.40 18.42 0.2M
2021-10-06 18.38 18.60 17.86 18.29 0.2M
2021-10-05 18.21 18.80 18.18 18.69 0.2M
2021-10-04 18.42 18.63 18.27 18.37 0.2M
2021-10-01 18.18 18.70 18.07 18.37 0.3M
2021-09-30 18.44 18.44 17.91 18.06 0.2M
2021-09-29 18.23 18.44 17.83 18.32 0.1M
2021-09-28 18.39 18.58 18.04 18.10 0.3M
2021-09-27 18.15 18.72 18.15 18.45 0.3M
2021-09-24 17.50 18.18 17.50 18.03 0.2M
2021-09-23 17.45 17.68 17.36 17.52 0.2M
2021-09-22 17.26 17.66 17.26 17.35 0.2M
2021-09-21 17.42 17.48 16.75 17.08 0.3M
2021-09-20 17.25 17.27 16.65 17.22 0.4M
2021-09-17 17.38 17.96 17.17 17.68 1.0M
2021-09-16 17.00 17.36 16.73 17.33 0.3M
2021-09-15 16.37 17.01 16.19 16.99 0.4M
2021-09-14 16.63 16.66 16.00 16.43 0.4M
2021-09-13 16.44 16.79 16.14 16.61 0.4M
2021-09-10 16.94 16.98 16.24 16.28 0.3M
2021-09-09 17.06 17.27 16.87 16.87 0.2M
2021-09-08 17.41 17.54 16.98 17.17 0.3M
2021-09-07 17.90 18.05 17.32 17.49 0.3M
2021-09-03 18.41 18.41 17.57 17.75 0.6M
2021-09-02 18.88 19.02 18.45 18.48 0.2M
2021-09-01 18.62 18.87 18.42 18.77 0.2M
2021-08-31 18.88 18.88 18.27 18.54 0.2M
2021-08-30 18.72 18.80 18.18 18.44 0.2M
2021-08-27 18.07 18.91 18.07 18.69 0.3M
2021-08-26 18.28 18.33 17.82 18.08 0.2M
2021-08-25 18.19 18.48 18.11 18.31 0.1M
2021-08-24 18.02 18.39 18.02 18.18 0.1M
2021-08-23 17.89 18.10 17.79 18.04 0.1M
2021-08-20 17.28 17.83 17.28 17.76 0.2M
2021-08-19 17.80 17.95 17.22 17.37 0.3M
2021-08-18 17.80 18.53 17.80 18.02 0.2M
2021-08-17 17.62 17.90 17.42 17.77 0.2M
2021-08-16 18.00 18.10 17.65 17.82 0.2M
2021-08-13 18.52 18.59 18.09 18.16 0.2M
2021-08-12 19.01 19.23 18.41 18.45 0.2M
2021-08-11 19.03 19.15 18.75 19.07 0.2M
2021-08-10 18.87 19.18 18.54 19.02 0.3M
2021-08-09 19.27 19.85 18.40 18.93 0.2M
2021-08-06 19.60 20.13 19.07 19.26 0.2M
2021-08-05 18.90 19.77 18.90 19.69 0.2M
2021-08-04 18.78 19.02 18.51 18.79 0.2M
2021-08-03 19.10 19.10 18.35 18.96 0.2M
2021-08-02 19.13 19.84 18.96 19.09 0.2M
2021-07-30 19.58 19.65 18.95 19.08 0.3M
2021-07-29 19.59 19.93 19.59 19.66 0.1M
2021-07-28 19.33 19.68 18.83 19.47 0.1M
2021-07-27 19.31 19.43 19.04 19.24 0.1M
2021-07-26 19.10 19.62 19.09 19.49 0.2M
2021-07-23 18.73 19.11 18.61 19.05 0.2M
2021-07-22 19.40 19.40 18.42 18.60 0.4M
2021-07-21 18.92 19.76 18.92 19.39 0.2M
2021-07-20 18.23 18.98 18.12 18.73 0.3M
2021-07-19 18.68 18.93 18.06 18.21 0.3M
2021-07-16 19.60 19.71 18.98 19.12 0.2M
2021-07-15 19.28 19.55 19.08 19.41 0.2M
2021-07-14 19.84 20.03 19.29 19.37 0.2M
2021-07-13 19.94 20.06 19.66 19.69 0.2M
2021-07-12 19.90 20.16 19.68 20.06 0.2M
2021-07-09 19.43 20.03 19.43 19.95 0.2M
2021-07-08 19.30 19.66 18.72 19.14 0.3M
2021-07-07 20.26 20.37 19.24 19.57 0.5M
2021-07-06 20.32 20.38 19.83 20.29 0.4M
2021-07-02 20.73 20.75 20.31 20.38 0.2M
2021-07-01 20.61 21.01 20.33 20.79 0.2M
2021-06-30 20.02 20.45 19.88 20.39 0.3M
2021-06-29 20.50 20.50 19.79 19.96 0.3M
2021-06-28 21.04 21.04 20.15 20.21 0.3M
2021-06-25 20.84 21.24 20.71 20.98 0.5M
2021-06-24 20.17 20.76 20.16 20.72 0.1M
2021-06-23 19.95 20.28 19.93 20.11 0.2M
2021-06-22 19.71 20.16 19.47 20.00 0.3M
2021-06-21 19.27 19.90 19.27 19.75 0.7M
2021-06-18 19.45 19.64 18.90 19.19 0.8M
2021-06-17 20.18 20.50 19.65 19.96 0.3M
2021-06-16 20.26 20.34 19.78 20.13 0.3M
2021-06-15 20.45 20.57 20.10 20.36 0.2M
2021-06-14 21.17 21.49 20.25 20.34 0.3M
2021-06-11 20.76 21.11 20.76 21.09 0.2M
2021-06-10 21.28 21.42 20.70 20.73 0.3M
2021-06-09 20.90 21.13 20.55 21.10 0.3M
2021-06-08 20.84 20.95 20.55 20.92 0.3M
2021-06-07 20.83 21.05 20.57 20.73 0.2M
2021-06-04 20.99 20.99 20.55 20.80 0.2M
2021-06-03 21.55 21.55 20.25 20.81 0.5M
2021-06-02 21.53 21.53 20.98 21.51 0.6M
2021-06-01 21.22 21.54 20.86 21.45 0.4M
2021-05-28 21.97 22.00 21.02 21.21 0.3M
2021-05-27 21.52 22.11 21.12 22.00 0.5M
2021-05-26 21.45 21.77 21.01 21.39 0.5M
2021-05-25 21.72 22.28 21.41 21.45 0.3M
2021-05-24 21.32 21.97 21.03 21.78 0.3M
2021-05-21 21.18 21.53 21.13 21.24 0.2M
2021-05-20 20.52 21.06 20.20 20.95 0.2M
2021-05-19 20.81 20.86 19.82 20.43 0.2M
2021-05-18 20.79 21.52 20.50 20.63 0.4M
2021-05-17 21.03 21.18 20.52 20.57 0.3M
2021-05-14 20.35 21.02 20.26 20.99 0.4M
2021-05-13 19.81 20.69 19.78 20.27 0.4M
2021-05-12 20.33 20.52 19.68 19.78 0.4M
2021-05-11 20.13 20.41 19.46 20.34 0.4M
2021-05-10 20.50 20.93 20.07 20.50 0.4M
2021-05-07 19.98 20.57 19.17 20.24 0.6M
2021-05-06 21.45 21.72 20.96 21.41 0.4M
2021-05-05 21.55 21.59 20.93 21.31 0.4M
2021-05-04 21.50 21.60 20.70 21.31 0.3M
2021-05-03 21.79 22.12 21.28 21.70 0.5M
2021-04-30 21.52 21.95 21.40 21.62 0.4M
2021-04-29 21.87 22.32 21.56 21.68 0.5M
2021-04-28 22.32 22.38 21.46 21.78 0.3M
2021-04-27 22.60 22.99 22.25 22.30 0.4M
2021-04-26 23.19 23.35 22.74 22.74 0.3M
2021-04-23 22.91 23.30 22.74 22.99 0.3M
2021-04-22 22.59 23.13 22.40 22.83 0.4M
2021-04-21 21.73 22.66 21.73 22.59 0.4M
2021-04-20 21.86 22.22 21.36 21.86 0.4M
2021-04-19 21.82 22.40 21.64 22.07 0.6M
2021-04-16 21.66 21.94 21.35 21.78 0.4M
2021-04-15 21.13 21.54 21.10 21.40 0.4M
2021-04-14 20.75 21.32 20.65 21.08 0.3M
2021-04-13 21.35 21.49 20.72 20.82 0.6M
2021-04-12 20.87 21.51 20.75 21.23 0.6M
2021-04-09 20.38 20.80 20.31 20.69 0.4M
2021-04-08 20.25 20.42 19.77 20.38 0.6M
2021-04-07 20.22 20.56 19.85 20.16 0.5M
2021-04-06 19.82 20.65 19.82 20.09 0.4M
2021-04-05 19.86 20.08 19.40 19.75 0.5M
2021-04-01 19.34 19.94 19.25 19.74 0.3M
2021-03-31 19.52 19.93 19.00 19.27 0.7M
2021-03-30 19.27 19.74 18.74 19.68 0.4M
2021-03-29 19.75 20.41 19.03 19.06 0.7M
2021-03-26 20.00 20.10 18.55 19.75 0.9M
2021-03-25 19.18 20.06 19.00 19.84 0.4M
2021-03-24 21.21 21.40 19.45 19.48 0.6M
2021-03-23 22.08 22.44 20.80 20.90 0.6M
2021-03-22 22.59 22.86 22.00 22.38 0.3M
2021-03-19 22.87 23.28 22.51 22.66 0.9M
2021-03-18 23.40 24.03 22.82 22.89 0.5M
2021-03-17 23.63 23.80 22.76 23.42 0.4M
2021-03-16 23.25 23.82 22.94 23.63 0.6M
2021-03-15 24.11 24.42 23.29 23.46 0.3M
2021-03-12 24.00 24.52 23.81 24.33 0.6M
2021-03-11 23.67 23.92 22.66 23.79 0.8M
2021-03-10 23.49 24.78 23.49 23.69 0.8M
2021-03-09 24.10 24.32 22.73 23.46 0.8M
2021-03-08 22.99 24.18 22.70 23.98 0.9M
2021-03-05 21.42 22.81 21.42 22.60 1.2M
2021-03-04 20.98 22.45 20.59 21.27 1.4M
2021-03-03 19.91 21.08 19.91 20.96 0.5M
2021-03-02 19.90 20.45 19.70 20.30 0.8M
2021-03-01 19.18 20.59 18.83 20.28 0.6M
2021-02-26 18.66 20.25 17.71 18.82 0.9M
2021-02-25 19.77 19.99 18.31 18.35 0.5M
2021-02-24 19.39 19.79 19.12 19.64 0.3M
2021-02-23 19.15 19.67 18.10 19.61 0.7M
2021-02-22 19.13 19.50 19.00 19.18 0.5M
2021-02-19 18.98 19.40 18.69 19.13 0.4M
2021-02-18 18.26 19.11 18.25 18.91 0.6M
2021-02-17 18.00 19.25 17.69 18.50 0.9M
2021-02-16 17.54 17.64 17.22 17.57 0.2M
2021-02-12 17.00 17.70 16.70 17.51 0.4M
2021-02-11 16.84 17.00 16.48 16.97 0.3M
2021-02-10 16.45 16.80 16.16 16.69 0.3M
2021-02-09 16.00 16.53 15.93 16.40 0.2M
2021-02-08 16.00 16.15 15.76 16.07 0.6M
2021-02-05 16.20 16.27 15.81 15.90 0.3M
2021-02-04 15.37 16.11 15.26 16.02 0.2M
2021-02-03 15.64 15.75 15.30 15.36 0.1M
2021-02-02 15.88 15.97 15.38 15.63 0.4M
2021-02-01 15.07 15.83 14.93 15.68 0.3M
2021-01-29 15.05 15.69 14.74 14.81 0.2M
2021-01-28 15.30 15.49 14.79 15.08 0.3M
2021-01-27 15.56 15.79 15.00 15.08 0.3M
2021-01-26 15.33 15.76 15.02 15.69 0.3M
2021-01-25 14.62 15.17 14.44 15.15 0.3M
2021-01-22 14.65 14.76 14.30 14.74 0.2M
2021-01-21 14.95 15.05 14.61 14.84 0.3M
2021-01-20 15.64 15.84 14.90 14.95 0.4M
2021-01-19 16.12 16.12 15.20 15.62 0.9M
2021-01-15 14.62 15.13 14.52 14.84 0.5M
2021-01-14 14.96 15.09 14.68 14.97 0.2M
2021-01-13 15.40 15.50 14.85 14.90 0.3M
2021-01-12 15.53 15.68 15.23 15.45 0.3M
2021-01-11 15.44 15.67 15.15 15.38 0.2M
2021-01-08 15.88 15.88 15.25 15.63 0.5M
2021-01-07 16.31 16.32 15.57 15.79 0.3M
2021-01-06 15.63 16.58 15.51 16.36 0.6M
2021-01-05 15.08 15.65 14.83 15.33 0.4M
2021-01-04 15.33 15.43 14.68 15.10 0.3M