Scripps Networks Interactive Stock Price History, SNI Historical Prices

Add to My Stocks
$90.04 $0.06 (0.07%) SNI stock closing price Mar 06, 2018 (Closing)

View and download Scripps Networks Interactive stock price history for the last 10 years. Daily open, high, low, and end of day closing price for the company, along with Scripps Networks Interactive price earnings ratio, and the price to sales ratio are available in this historical stock price data. The Scripps Networks Interactive stock price history chart shows that the stock price reached a high of $90.26 on Mar 02, 2018, and a low of $48.14 on Sep 29, 2015 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-03-06 90.1 93.58 89.77 90.04 11,132,892 18.88 3.3
2018-03-05 90.05 90.44 89.86 90.1 3,150,649 18.89 3.3
2018-03-02 89.7 90.33 89.57 90.26 4,228,093 18.92 3.3
2018-03-01 89.95 90.19 89.35 89.64 1,954,443 18.79 3.28
2018-02-28 90.3 90.71 89.51 89.86 7,430,406 18.84 3.29
2018-02-27 91.68 91.68 88.38 89.72 4,707,805 18.81 3.28
2018-02-26 87.8 88.55 87.7 88.51 515,643 18.95 3.3
2018-02-23 88 88.07 87.43 87.75 652,187 18.79 3.27
2018-02-22 88.21 88.31 87.53 87.76 1,841,515 18.79 3.27
2018-02-21 88.07 88.68 87.97 88.12 852,941 18.87 3.29
2018-02-20 87.81 88.78 87.73 88.16 1,242,543 18.88 3.29
2018-02-19 0 0 0 87.81 0 - -
2018-02-16 87.7 88.16 87.5 87.81 540,385 18.8 3.27
2018-02-15 87.87 88.17 87.49 87.9 581,327 18.82 3.28
2018-02-14 87.25 87.76 86.85 87.58 481,203 18.75 3.27
2018-02-13 87.01 87.58 86.85 87.5 329,598 18.74 3.26
2018-02-12 86.93 87.56 86.75 87.29 682,484 18.69 3.26
2018-02-09 86.81 87.36 84.67 86.61 1,485,607 18.55 3.23
2018-02-08 87.37 87.96 86.45 86.46 981,498 18.51 3.22
2018-02-07 87.46 88.45 87.05 87.2 794,281 18.67 3.25
2018-02-06 85.87 88.3 85.82 87.73 1,580,667 18.79 3.27
2018-02-05 88 88.12 86.65 86.68 1,149,614 18.56 3.23
2018-02-02 88.41 88.63 87.46 87.95 1,049,095 18.83 3.28
2018-02-01 88.02 88.81 87.99 88.62 763,079 18.98 3.3
2018-01-31 87.92 88.42 87.71 87.99 1,170,769 18.84 3.28
2018-01-30 88.4 88.65 87.9 87.95 712,320 18.83 3.28
2018-01-29 88.27 88.53 88.09 88.36 1,202,075 18.92 3.3
2018-01-26 88.54 88.56 88.16 88.3 600,065 18.91 3.29
2018-01-25 88.3 88.6 88.1 88.32 440,959 18.91 3.29
2018-01-24 88.49 88.86 88.04 88.32 911,383 18.91 3.29
2018-01-23 88.5 88.59 87.14 88.19 329,295 18.88 3.29
2018-01-22 88.51 88.87 88.01 88.77 758,677 19.01 3.31
2018-01-19 88.59 88.65 88.18 88.5 841,064 18.95 3.3
2018-01-18 88.07 88.77 88 88.52 939,478 18.96 3.3
2018-01-17 88.09 88.35 87.52 88.04 1,060,624 18.85 3.28
2018-01-16 88.19 88.4 87.73 87.81 1,397,591 18.8 3.27
2018-01-15 0 0 0 87.87 0 - -
2018-01-12 87.85 88.05 86.66 87.87 528,248 18.82 3.28
2018-01-11 86.7 87.82 86.7 87.68 1,681,070 18.78 3.27
2018-01-10 85.6 87.31 84.75 86.85 1,710,440 18.6 3.24
2018-01-09 86.26 86.68 85.55 85.81 796,925 18.38 3.2
2018-01-08 86 86.49 85.73 86.31 778,398 18.48 3.22
2018-01-05 86.18 86.44 85.37 86.14 1,095,915 18.45 3.21
2018-01-04 86.85 86.91 85.78 85.96 1,100,003 18.41 3.21
2018-01-03 86.62 86.91 86.41 86.64 694,634 18.55 3.23
2018-01-02 85.85 87 85.63 86.64 761,583 18.55 3.23
2018-01-01 0 0 0 85.38 0 - -
2017-12-29 85.58 85.99 85.32 85.38 558,551 18.28 3.18
2017-12-28 85.47 85.71 85.15 85.48 1,105,536 18.3 3.19
2017-12-27 85.79 86.12 85.22 85.25 561,730 18.26 3.18
2017-12-26 85.5 85.98 85.35 85.68 670,971 18.35 3.2
2017-12-25 0 0 0 85.35 0 - -
2017-12-22 85.63 85.99 84.66 85.35 1,287,099 18.28 3.18
2017-12-21 83.95 86 83.95 85.71 675,769 18.35 3.2
2017-12-20 84 84.2 83.28 83.85 861,204 17.96 3.13
2017-12-19 83.3 83.98 83.27 83.77 732,906 17.94 3.12
2017-12-18 83.24 83.89 83.02 83.39 921,673 17.86 3.11
2017-12-15 81.79 83.77 81.79 83.21 1,462,669 17.82 3.1
2017-12-14 81.72 82.04 80.92 81.44 825,560 17.44 3.04
2017-12-13 81.72 81.83 80.76 81.56 1,498,355 17.47 3.04
2017-12-12 82.02 82.05 81.33 81.66 737,113 17.49 3.05
2017-12-11 82 82.16 81.38 81.81 1,253,405 17.52 3.05
2017-12-08 81.71 82.33 81.51 81.85 1,139,018 17.53 3.05
2017-12-07 81.53 81.96 81.22 81.67 510,550 17.49 3.05
2017-12-06 82.07 82.58 81.1 81.51 664,526 17.45 3.04
2017-12-05 83.55 83.75 81.9 81.98 1,388,125 17.56 3.06
2017-12-04 82.64 83.99 82.44 83.37 1,620,906 17.85 3.11
2017-12-01 81.91 82.35 81.15 82.3 801,605 17.62 3.07
2017-11-30 81.41 82.04 81.08 81.84 716,960 17.53 3.05
2017-11-29 80.2 81.56 79.93 81.37 904,635 17.42 3.03
2017-11-28 79.67 80.67 79.42 80.5 1,529,903 17.24 3
2017-11-27 80.32 80.58 79.27 79.73 1,662,458 17.07 2.97
2017-11-24 80.74 80.94 80.22 80.37 156,001 17.21 3
2017-11-23 0 0 0 80.81 0 - -
2017-11-22 79.97 81.04 79.97 80.81 1,069,745 17.3 3.01
2017-11-21 80.38 80.55 79.81 80.1 1,519,477 17.15 2.99
2017-11-20 80.44 80.88 80.14 80.3 1,274,416 17.2 2.99
2017-11-17 79.8 81.21 79.8 80.62 1,377,876 17.26 3.01
2017-11-16 78.68 80.02 78.27 79.81 1,016,914 17.09 2.98
2017-11-15 77.85 79.36 77.51 79.11 724,721 16.94 2.95
2017-11-14 78.6 78.76 77.75 78.07 661,965 16.72 2.91
2017-11-13 78.88 78.99 78.06 78.88 1,021,790 16.89 2.94
2017-11-10 78.5 79.28 78.26 79.18 1,105,848 16.96 2.95
2017-11-09 78.7 79.12 77.76 78.33 1,946,701 16.77 2.92
2017-11-08 80.29 80.4 78.57 78.85 1,853,857 16.88 2.94
2017-11-07 80.06 81.25 80.06 80.39 1,464,417 17.21 3
2017-11-06 79.21 80.51 79.21 80.13 2,043,204 17.16 2.99
2017-11-03 80.61 81.03 78.89 79.61 1,855,831 17.05 2.97
2017-11-02 83.4 83.49 80.49 80.97 3,256,503 17.34 3.02
Get more Data

Scripps Networks Interactive Stock History 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 Stock Price History: Past 5 years

Max Stock Price90.26Mar 02,2018
Min Stock Price48.14Sep 29,2015
Avg Stock Price71.96

Scripps Networks Interactive Historical PE ratio: Past 5 years

Max PE Ratio24.1Jul 17,2014
Min PE Ratio9.97Jun 27,2016
Avg PE Ratio17.01

Scripps Networks Interactive Historical PS ratio: Past 5 years

Max PS Ratio5.11Dec 31,2013
Min PS Ratio2.3Sep 29,2015
Avg PS Ratio3.6

SNI Industry Peers

Company Price Change (%)
Rtl Group Sa (RGLXF)79.20 (0%)
Discovery Communicatications (DISCK)25.340.03 (0.12%)
Discovery Communications (class A) (DISCA)27.210.04 (0.15%)
Crown Media (CRWN)5.070 (0%)
Starz (STRZA)35.520.59 (1.69%)
Qurate Retail-a (QRTEA)21.480.07 (0.32%)
Walt Disney (DIS)107.061.79 (1.64%)

Scripps Networks Interactive share price history helps an investor analyze a firm's historical performance when viewed along with it's financial statements. This helps in 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 11,132,892 typically implies breaking news or earnings release. SNI stock saw a high of $93.58, and a low of $89.77 on last trading day. The average P/S ratio was 3.6 as can be seen from Scripps Networks Interactive stock history.