NASDAQ · SSP

The E.W. Scripps Company

Communication Services · Broadcasting

$3.15

Up+$0.04 (+1.27%)

Updated Aug 27, 2026, 8:54 PM

SID Score

3.2/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance

SSP price history

1M range · 21 trading sessions · Daily adjusted prices

Daily close

View OHLC price history

SSP OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Aug 26, 2026	$3.29	$3.31	$3.115	$3.15	393.41K
Aug 25, 2026	$3.29	$3.37	$3.25	$3.29	364.69K
Aug 24, 2026	$3.27	$3.42	$3.25	$3.32	322.56K
Aug 21, 2026	$3.28	$3.37	$3.235	$3.27	828.99K
Aug 20, 2026	$3.42	$3.43	$3.2709	$3.29	279.17K
Aug 19, 2026	$3.32	$3.495	$3.30	$3.46	467.31K
Aug 18, 2026	$3.27	$3.42	$3.23	$3.30	306.17K
Aug 17, 2026	$3.34	$3.425	$3.17	$3.26	796.29K
Aug 14, 2026	$3.35	$3.50	$3.33	$3.45	533.51K
Aug 13, 2026	$3.38	$3.478	$3.31	$3.35	477.31K
Aug 12, 2026	$3.27	$3.42	$3.269	$3.39	460.41K
Aug 11, 2026	$3.42	$3.42	$3.045	$3.31	1.23M
Aug 10, 2026	$3.28	$3.66	$3.27	$3.33	730.94K
Aug 7, 2026	$2.87	$3.85	$2.65	$3.32	1.91M
Aug 6, 2026	$2.87	$3.255	$2.85	$2.95	1.88M
Aug 5, 2026	$2.81	$2.905	$2.79	$2.87	351.14K
Aug 4, 2026	$2.81	$2.88	$2.81	$2.85	244.97K
Aug 3, 2026	$2.83	$2.98	$2.80	$2.82	521.57K
Jul 31, 2026	$2.79	$2.84	$2.78	$2.81	439.65K
Jul 30, 2026	$2.90	$2.9238	$2.655	$2.825	674.02K
Jul 29, 2026	$3.07	$3.085	$2.915	$2.95	465.62K