Scripps Networks Interactive Stock Price History, SNI Historical Prices

Add to My Stocks
$85.75 $0.06 (0.07%) SNI stock closing price Sep 20, 2017 (Closing)

We provide 10 years stock price history for free. You can download Scripps Networks Interactive stock price data here. Historical stock prices are provided with the open, high, low, close, volume, and Scripps Networks Interactive P/E ratio data for the stock. The Scripps Networks Interactive stock price history chart shows that the stock price reached a high of 88.05 on 03 Aug, 2017, and a low of 18.51 on 03 Aug, 2017 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-09-2085.9385.9385.6285.7559341017.723.22
2017-09-1985.5586.0085.3885.8167961517.733.22
2017-09-1886.0486.1385.5285.6675830017.703.21
2017-09-1585.3286.1785.1686.01203040317.773.23
2017-09-1485.2085.4685.0885.3682170217.643.20
2017-09-1385.2485.4985.1085.24105891017.613.20
2017-09-1285.4585.5084.8785.20136617817.603.20
2017-09-1185.8085.8385.1485.2470639917.613.20
2017-09-0885.2085.4984.7185.4793185117.663.21
2017-09-0785.4985.6185.0185.24114502217.613.20
2017-09-0685.2585.5385.0685.45135059417.663.21
2017-09-0585.6885.9185.0085.21143622217.613.20
2017-09-0185.7585.9485.5685.65138453617.703.21
2017-08-3185.7285.8485.3085.65125037817.703.21
2017-08-3086.0086.1085.4885.50104400317.673.21
2017-08-2985.7685.9685.3385.9598568917.763.22
2017-08-2886.3186.4485.9886.01110891917.773.23
2017-08-2586.0086.3385.8786.2294943717.813.23
2017-08-2485.7886.0785.7285.86321554817.743.22
2017-08-2385.6985.9485.5185.81212454017.733.22
2017-08-2285.7486.1185.6585.75153425117.723.22
2017-08-2185.6385.8785.5285.70125830417.713.21
2017-08-1885.5986.0685.2085.67132889517.703.21
2017-08-1785.8086.3285.5785.58162087317.683.21
2017-08-1686.2586.5985.6485.85242320817.743.22
2017-08-1586.8186.8185.8886.15228386717.803.23
2017-08-1486.8987.1786.5786.75175154317.923.25
2017-08-1186.8987.1486.6686.66221561019.393.24
2017-08-1087.1687.3486.6386.83275906119.433.25
2017-08-0987.8087.8087.1287.26315704719.523.27
2017-08-0888.0088.0487.4387.80404062319.643.29
2017-08-0787.2087.8486.7187.66192252719.613.28
2017-08-0487.9288.0687.1187.29624741319.533.30
2017-08-0387.8088.2287.6188.05466178019.703.33
2017-08-0287.4088.0287.4087.97549374319.683.32
2017-08-0187.3687.9287.3587.57888137019.593.31
2017-07-3187.8587.9887.2687.412780234119.563.30
2017-07-2886.0287.6185.7486.91386776819.443.28
2017-07-2786.4088.4585.3086.411354272719.333.26
2017-07-2682.5584.5682.2584.07440340118.813.18
2017-07-2578.1484.0078.1481.45440306218.223.08
2017-07-2478.6978.7277.9478.09225208117.472.95
2017-07-2178.7879.7678.5978.75282055217.622.97
2017-07-2076.8180.0275.9979.01934247017.682.98
2017-07-1978.0580.4575.9476.891151585517.202.90
2017-07-1868.0668.0666.6267.02130191914.992.53
2017-07-1767.6868.9767.3168.22141749215.262.58
2017-07-1467.2068.3467.1967.7491138915.152.56
2017-07-1366.9967.9166.8867.1882053015.032.54
2017-07-1267.7468.1867.0867.1495388915.022.54
2017-07-1167.3067.8066.9567.4396433615.092.55
2017-07-1067.1667.6266.9867.3183978815.062.54
2017-07-0767.4767.4766.6467.16105193215.032.54
2017-07-0668.2569.6867.3467.47112127015.092.55
2017-07-0568.7769.5668.4468.61123653415.352.59
2017-07-0368.4670.1068.3268.4761476915.322.59
2017-06-3068.6068.7067.3168.31146912415.282.58
2017-06-2969.1969.8768.3268.54176066415.332.59
2017-06-2868.8070.4668.7469.45192936315.542.62
2017-06-2768.3268.7667.8868.43124935215.312.58
2017-06-2667.7168.6367.5968.56126398715.342.59
2017-06-2366.4767.5265.9967.40211161715.082.55
2017-06-2266.5967.4466.2166.61152257014.902.52
2017-06-2166.1066.5965.0566.39126394014.852.51
2017-06-2067.4467.5266.0866.1585739114.802.50
2017-06-1967.4467.7866.8367.4882990815.102.55
2017-06-1667.6967.7166.9967.35165845015.072.54
2017-06-1566.5568.1766.3867.66134914815.142.56
2017-06-1467.7767.9165.7466.76124662514.942.52
2017-06-1368.1368.7167.0267.47127218615.092.55
2017-06-1267.2469.0767.2468.43122660515.312.58
2017-06-0966.1167.2265.8867.20122032315.032.54
2017-06-0866.7666.7665.9566.35150125014.842.51
2017-06-0766.5466.9465.8166.73175279414.932.52
2017-06-0665.8866.4865.2366.28114340014.832.50
2017-06-0565.9466.1064.8765.89173463614.742.49
2017-06-0266.9367.0665.8465.9492923514.752.49
2017-06-0166.2467.0965.7566.84135581014.952.52
2017-05-3166.8666.9865.8866.22228548114.812.50
2017-05-3066.6866.9966.3366.82137501614.952.52
2017-05-290.000.000.0066.700N/AN/A
2017-05-2667.0267.0266.2466.70126566014.922.52
2017-05-2567.1567.8566.6067.21172235615.042.54
2017-05-2467.5468.0366.7966.9082840014.972.53
2017-05-2368.4668.4666.9167.48116275115.102.55
2017-05-2268.0568.5067.9068.23103258215.262.58
2017-05-1966.3568.2066.0568.05148038315.222.57
2017-05-1866.0567.2465.7966.62208726814.902.52
2017-05-1766.9367.8166.4766.50161543614.882.51
Get more Data

Scripps Networks Interactive Stock Chart

View SNI PE ratio, PS ratio stocks charts and compare with peers.
SNI Chart
Note: Compare Scripps Networks Interactive stock price history with the index and industry peers.

Scripps Networks Interactive Historical Prices: Past 5 years

Max Stock Price 88.05 Aug 03,2017
Min Stock Price 48.14 Sep 29,2015
Avg Stock Price 69.46

Scripps Networks Interactive Historical PE ratio: Past 5 years

Max PE Ratio 24.1 Jul 17,2014
Min PE Ratio 9.97 Jun 27,2016
Avg PE Ratio 16.31

Scripps Networks Interactive Historical PS ratio: Past 5 years

Max PS Ratio 5.11 Dec 31,2013
Min PS Ratio 2.3 Sep 29,2015
Avg PS Ratio 3.55

SNI Industry Peers

Company Price Change (%)
Sky Plc (SKYAY)50.050.36 (0.71%)
Televisa (TV)24.910.02 (0.08%)
Twenty-first Century Fox (FOXA)26.870.17 (0.64%)
Viacom Inc (VIAB)27.720.58 (2.14%)
Amc Networks (AMCX)58.550.82 (1.42%)
Discovery Communications (class A) (DISCA)21.260.03 (0.14%)
Crown Media (CRWN)5.070 (0%)

We provide Scripps Networks Interactive historical quotes along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Scripps Networks Interactive stock analysis. Scripps Networks Interactive stock price history captures the price movement and gives a clear picture of a company's historical performance. An abnormally high daily volume typically implies breaking news or earnings release. The closing price was 85.75 and 593410 shares of SNI were traded on 20 Sep, 2017. The company's P/S ratio was at a high of 5.11 on 31 Dec, 2013 according to our Scripps Networks Interactive stock market history data. .