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
2023-12-29 8.28 8.29 7.82 7.99 0.3M
2023-12-28 7.78 8.34 7.78 8.29 0.3M
2023-12-27 7.84 7.94 7.70 7.87 0.3M
2023-12-26 7.63 7.89 7.48 7.77 0.3M
2023-12-22 7.53 7.76 7.48 7.59 0.2M
2023-12-21 7.35 7.58 7.19 7.51 0.4M
2023-12-20 7.72 7.89 7.28 7.29 0.4M
2023-12-19 7.56 7.81 7.56 7.75 0.4M
2023-12-18 7.79 7.88 7.40 7.43 0.4M
2023-12-15 8.34 8.34 7.76 7.77 1.2M
2023-12-14 8.15 9.00 8.15 8.32 0.5M
2023-12-13 7.10 7.86 7.04 7.81 0.5M
2023-12-12 7.41 7.53 7.13 7.16 0.3M
2023-12-11 7.78 7.78 7.40 7.45 0.3M
2023-12-08 7.42 7.82 7.42 7.79 0.2M
2023-12-07 7.38 7.47 7.29 7.42 0.2M
2023-12-06 7.32 7.61 7.28 7.36 0.3M
2023-12-05 7.78 7.78 7.21 7.28 0.3M
2023-12-04 7.42 7.98 7.42 7.87 0.4M
2023-12-01 6.85 7.51 6.67 7.47 0.3M
2023-11-30 7.58 7.62 6.87 6.91 0.3M
2023-11-29 7.42 7.69 7.34 7.55 0.4M
2023-11-28 7.36 7.36 7.09 7.25 0.2M
2023-11-27 7.52 7.66 7.37 7.38 0.3M
2023-11-24 7.53 7.70 7.51 7.63 0.1M
2023-11-22 7.48 7.65 7.36 7.57 0.2M
2023-11-21 7.57 7.58 7.40 7.43 0.2M
2023-11-20 7.52 7.83 7.46 7.71 0.2M
2023-11-17 7.47 7.59 7.39 7.52 0.3M
2023-11-16 7.68 7.72 7.21 7.29 0.3M
2023-11-15 7.49 7.80 7.31 7.61 0.6M
2023-11-14 7.18 7.54 7.08 7.41 0.5M
2023-11-13 6.86 6.86 6.49 6.62 0.3M
2023-11-10 6.81 7.01 6.59 6.85 0.3M
2023-11-09 6.97 7.03 6.62 6.69 0.3M
2023-11-08 6.84 6.95 6.57 6.92 0.3M
2023-11-07 7.01 7.09 6.69 6.91 0.5M
2023-11-06 7.20 7.49 6.98 7.08 0.6M
2023-11-03 6.47 7.43 6.47 7.20 0.8M
2023-11-02 5.19 6.15 5.17 6.10 0.8M
2023-11-01 5.43 5.52 5.06 5.14 0.5M
2023-10-31 5.43 5.63 5.40 5.47 0.6M
2023-10-30 5.29 5.54 5.23 5.47 0.5M
2023-10-27 5.45 5.45 5.16 5.21 0.5M
2023-10-26 5.82 5.82 5.23 5.43 0.3M
2023-10-25 6.00 6.03 5.77 5.78 0.4M
2023-10-24 6.20 6.27 5.99 6.10 0.3M
2023-10-23 6.11 6.41 6.00 6.12 0.4M
2023-10-20 6.11 6.28 5.89 6.13 0.4M
2023-10-19 6.32 6.34 6.02 6.10 0.4M
2023-10-18 6.00 6.32 5.98 6.29 0.4M
2023-10-17 5.81 6.33 5.81 6.17 0.6M
2023-10-16 5.12 5.94 5.07 5.90 0.9M
2023-10-13 5.19 5.30 5.05 5.07 0.3M
2023-10-12 5.40 5.45 5.18 5.20 0.3M
2023-10-11 5.63 5.78 5.34 5.38 0.3M
2023-10-10 5.07 5.76 5.05 5.63 0.6M
2023-10-09 4.98 5.07 4.85 5.04 0.4M
2023-10-06 4.93 5.19 4.90 5.06 0.4M
2023-10-05 5.02 5.12 4.92 5.01 0.6M
2023-10-04 5.02 5.12 4.89 5.00 0.5M
2023-10-03 5.18 5.21 4.95 5.01 0.6M
2023-10-02 5.42 5.48 5.00 5.22 0.7M
2023-09-29 5.65 5.86 5.47 5.48 0.5M
2023-09-28 5.54 5.83 5.49 5.58 0.5M
2023-09-27 5.73 5.80 5.48 5.52 0.4M
2023-09-26 5.81 5.97 5.56 5.66 0.6M
2023-09-25 6.05 6.20 5.84 5.89 0.4M
2023-09-22 6.42 6.44 6.05 6.06 0.3M
2023-09-21 6.36 6.54 6.27 6.40 0.3M
2023-09-20 6.75 6.85 6.43 6.45 0.4M
2023-09-19 6.90 6.94 6.64 6.68 0.3M
2023-09-18 7.12 7.22 6.88 6.90 0.3M
2023-09-15 7.33 7.63 7.00 7.09 1.7M
2023-09-14 6.65 7.37 6.58 7.34 0.5M
2023-09-13 6.66 6.68 6.36 6.55 0.5M
2023-09-12 6.82 6.85 6.54 6.64 0.6M
2023-09-11 6.18 6.87 5.97 6.81 1.2M
2023-09-08 5.88 6.21 5.79 6.17 0.7M
2023-09-07 6.00 6.14 5.41 5.88 1.3M
2023-09-06 6.63 6.63 5.92 6.11 0.8M
2023-09-05 6.97 7.00 6.28 6.52 1.1M
2023-09-01 7.69 7.69 6.86 7.15 0.7M
2023-08-31 7.76 7.89 7.62 7.64 0.3M
2023-08-30 7.81 7.91 7.73 7.75 0.2M
2023-08-29 7.75 7.88 7.59 7.78 0.3M
2023-08-28 7.60 7.89 7.60 7.74 0.3M
2023-08-25 7.71 7.76 7.58 7.62 0.2M
2023-08-24 7.78 7.88 7.58 7.63 0.3M
2023-08-23 7.86 7.97 7.79 7.85 0.3M
2023-08-22 8.20 8.29 7.87 7.87 0.3M
2023-08-21 8.46 8.50 8.13 8.16 0.3M
2023-08-18 8.58 8.76 8.46 8.51 0.3M
2023-08-17 8.68 8.90 8.55 8.71 0.2M
2023-08-16 9.04 9.19 8.65 8.68 0.2M
2023-08-15 9.22 9.22 8.87 9.11 0.2M
2023-08-14 9.98 10.09 9.26 9.30 0.3M
2023-08-11 9.87 10.09 9.87 10.05 0.3M
2023-08-10 9.89 10.22 9.56 9.88 0.3M
2023-08-09 10.39 10.54 9.80 9.87 0.3M
2023-08-08 10.30 10.56 9.90 10.47 0.4M
2023-08-07 10.64 11.02 10.25 10.37 0.3M
2023-08-04 9.48 10.83 9.48 10.82 0.4M
2023-08-03 9.69 9.69 9.50 9.54 0.2M
2023-08-02 9.60 9.72 9.49 9.71 0.1M
2023-08-01 9.82 9.82 9.47 9.77 0.2M
2023-07-31 9.69 9.95 9.69 9.86 0.2M
2023-07-28 9.65 9.80 9.56 9.65 0.1M
2023-07-27 9.71 9.85 9.42 9.53 0.3M
2023-07-26 9.42 9.70 9.42 9.60 0.1M
2023-07-25 9.70 9.81 9.40 9.41 0.2M
2023-07-24 9.60 9.81 9.58 9.74 0.1M
2023-07-21 10.07 10.11 9.62 9.64 0.2M
2023-07-20 10.27 10.33 9.87 10.00 0.2M
2023-07-19 10.09 10.48 10.09 10.32 0.3M
2023-07-18 9.70 10.29 9.70 10.14 0.2M
2023-07-17 9.65 9.87 9.57 9.74 0.2M
2023-07-14 9.72 9.72 9.38 9.67 0.2M
2023-07-13 9.70 9.81 9.54 9.72 0.2M
2023-07-12 9.78 9.80 9.57 9.69 0.2M
2023-07-11 9.47 9.57 9.42 9.48 0.2M
2023-07-10 9.31 9.68 9.31 9.42 0.2M
2023-07-07 8.77 9.42 8.77 9.35 0.4M
2023-07-06 8.77 8.88 8.56 8.79 0.2M
2023-07-05 9.14 9.15 8.91 8.94 0.3M
2023-07-03 9.18 9.34 9.16 9.25 0.1M
2023-06-30 9.29 9.37 9.11 9.15 0.2M
2023-06-29 9.12 9.32 9.12 9.21 0.2M
2023-06-28 9.17 9.27 9.02 9.15 0.3M
2023-06-27 8.52 9.24 8.44 9.19 0.3M
2023-06-26 7.86 8.60 7.86 8.52 0.5M
2023-06-23 7.63 7.93 7.62 7.88 1.7M
2023-06-22 8.28 8.28 7.74 7.78 0.7M
2023-06-21 8.15 8.33 7.96 8.30 0.5M
2023-06-20 8.23 8.28 8.06 8.20 0.5M
2023-06-16 8.21 8.32 7.92 8.28 1.2M
2023-06-15 8.04 8.15 7.88 8.10 0.6M
2023-06-14 8.48 8.61 8.03 8.06 0.7M
2023-06-13 8.47 8.72 8.43 8.44 0.3M
2023-06-12 8.46 8.58 8.33 8.37 0.2M
2023-06-09 8.62 8.69 8.30 8.40 0.2M
2023-06-08 8.72 8.85 8.45 8.59 0.3M
2023-06-07 8.44 8.84 8.44 8.79 0.5M
2023-06-06 7.90 8.34 7.80 8.31 0.4M
2023-06-05 8.16 8.16 7.70 7.89 0.3M
2023-06-02 7.88 8.25 7.77 8.23 0.3M
2023-06-01 7.87 7.89 7.60 7.68 0.2M
2023-05-31 8.32 8.39 7.86 7.88 0.4M
2023-05-30 8.50 8.61 8.24 8.31 0.2M
2023-05-26 8.23 8.54 8.19 8.44 0.3M
2023-05-25 8.20 8.23 7.99 8.19 0.3M
2023-05-24 8.39 8.39 8.11 8.26 0.2M
2023-05-23 8.47 8.79 8.44 8.49 0.3M
2023-05-22 8.31 8.48 8.17 8.45 0.4M
2023-05-19 8.24 8.24 8.01 8.19 1.4M
2023-05-18 7.91 8.11 7.70 8.10 0.4M
2023-05-17 7.70 8.16 7.70 7.95 0.4M
2023-05-16 7.70 7.76 7.49 7.65 0.2M
2023-05-15 7.53 8.03 7.53 7.79 0.4M
2023-05-12 7.64 7.65 7.47 7.52 0.4M
2023-05-11 7.50 7.65 7.33 7.57 0.4M
2023-05-10 7.90 7.94 7.42 7.63 0.3M
2023-05-09 7.85 8.04 7.71 7.76 0.3M
2023-05-08 8.10 8.24 7.76 7.92 0.3M
2023-05-05 7.65 8.40 7.60 7.99 0.5M
2023-05-04 7.92 7.93 7.32 7.40 0.4M
2023-05-03 8.08 8.30 7.95 7.96 0.2M
2023-05-02 8.42 8.50 8.06 8.08 0.3M
2023-05-01 8.37 8.63 8.35 8.47 0.2M
2023-04-28 8.53 8.65 8.40 8.43 0.3M
2023-04-27 8.48 8.76 8.47 8.61 0.2M
2023-04-26 8.57 8.73 8.31 8.40 0.2M
2023-04-25 9.03 9.03 8.63 8.65 0.2M
2023-04-24 8.82 9.13 8.82 9.09 0.2M
2023-04-21 9.00 9.00 8.69 8.81 0.2M
2023-04-20 9.19 9.19 8.89 9.03 0.2M
2023-04-19 8.97 9.38 8.87 9.26 0.2M
2023-04-18 9.33 9.44 9.04 9.08 0.2M
2023-04-17 9.23 9.34 9.10 9.32 0.2M
2023-04-14 9.30 9.61 9.06 9.15 0.2M
2023-04-13 9.22 9.34 9.05 9.26 0.2M
2023-04-12 9.65 9.65 9.04 9.05 0.2M
2023-04-11 9.09 9.47 9.08 9.42 0.3M
2023-04-10 8.73 9.14 8.69 9.00 0.3M
2023-04-06 8.75 8.89 8.65 8.80 0.2M
2023-04-05 8.81 8.87 8.60 8.73 0.3M
2023-04-04 9.20 9.35 8.81 8.86 0.3M
2023-04-03 9.47 9.47 9.03 9.20 0.4M
2023-03-31 9.26 9.42 9.23 9.41 0.3M
2023-03-30 9.37 9.37 9.11 9.18 0.2M
2023-03-29 9.05 9.30 9.05 9.15 0.3M
2023-03-28 9.08 9.33 8.87 8.96 0.2M
2023-03-27 8.93 9.22 8.92 9.16 0.2M
2023-03-24 8.74 8.85 8.62 8.82 0.3M
2023-03-23 9.17 9.28 8.70 8.90 0.4M
2023-03-22 9.33 9.56 8.93 8.96 0.2M
2023-03-21 9.24 9.60 9.15 9.35 0.3M
2023-03-20 8.84 9.38 8.77 9.01 0.4M
2023-03-17 9.18 9.23 8.71 8.75 1.0M
2023-03-16 9.34 9.50 9.09 9.36 0.3M
2023-03-15 9.54 9.55 9.00 9.53 0.5M
2023-03-14 10.33 10.79 9.61 9.69 0.5M
2023-03-13 10.49 10.65 9.85 9.86 0.6M
2023-03-10 10.64 10.69 10.22 10.64 0.4M
2023-03-09 11.02 11.07 10.59 10.73 0.3M
2023-03-08 10.98 11.09 10.79 11.07 0.2M
2023-03-07 10.83 11.09 10.65 10.98 0.3M
2023-03-06 11.62 11.67 10.52 10.92 0.4M
2023-03-03 11.74 11.80 11.55 11.69 0.3M
2023-03-02 12.05 12.13 11.71 11.76 0.2M
2023-03-01 12.63 12.63 12.02 12.23 0.2M
2023-02-28 12.90 13.07 12.62 12.62 0.2M
2023-02-27 12.53 13.02 12.35 12.95 0.3M
2023-02-24 14.19 14.19 12.05 12.58 0.6M
2023-02-23 14.50 14.62 14.24 14.54 0.2M
2023-02-22 14.20 14.62 14.00 14.45 0.2M
2023-02-21 14.49 14.62 14.11 14.14 0.2M
2023-02-17 14.76 14.83 14.52 14.75 0.2M
2023-02-16 14.76 14.87 14.51 14.64 0.1M
2023-02-15 14.28 15.23 14.28 15.19 0.1M
2023-02-14 14.53 14.63 14.38 14.43 0.1M
2023-02-13 14.46 14.69 14.13 14.69 0.1M
2023-02-10 14.55 14.80 14.37 14.37 0.1M
2023-02-09 15.21 15.31 14.67 14.73 0.1M
2023-02-08 15.05 15.32 14.95 15.09 0.2M
2023-02-07 14.81 15.18 14.50 15.12 0.3M
2023-02-06 15.37 15.51 14.81 14.84 0.2M
2023-02-03 15.48 16.13 15.48 15.59 0.3M
2023-02-02 15.01 15.80 15.01 15.74 0.3M
2023-02-01 14.85 15.26 14.68 15.14 0.3M
2023-01-31 14.48 15.02 14.27 14.95 0.2M
2023-01-30 14.36 14.59 14.09 14.44 0.1M
2023-01-27 14.40 14.61 13.86 14.48 0.1M
2023-01-26 14.29 14.66 13.98 14.39 0.1M
2023-01-25 14.05 14.17 13.43 14.17 0.1M
2023-01-24 14.05 14.05 13.72 13.92 0.1M
2023-01-23 13.84 14.14 13.79 13.92 0.2M
2023-01-20 13.59 13.78 13.43 13.77 0.3M
2023-01-19 13.39 13.57 13.09 13.34 0.1M
2023-01-18 13.98 14.09 13.49 13.57 0.2M
2023-01-17 13.86 14.26 13.61 13.96 0.2M
2023-01-13 13.82 14.04 13.65 13.91 0.2M
2023-01-12 13.54 14.38 13.54 13.91 0.3M
2023-01-11 13.37 13.52 13.29 13.48 0.2M
2023-01-10 13.27 13.53 13.26 13.33 0.2M
2023-01-09 13.64 13.64 13.24 13.33 0.2M
2023-01-06 13.69 14.11 13.44 13.50 0.3M
2023-01-05 13.91 14.54 13.26 13.45 0.2M
2023-01-04 13.49 13.85 12.99 13.77 0.2M
2023-01-03 13.40 13.69 13.13 13.26 0.2M