E W Scripps Stock Price History, SSP Historical Prices

Add to My Stocks
$13.77 $0.03 (0.22%) SSP stock closing price Jun 15, 2018 (Closing)

E W Scripps stock price history comprises of 10 years of historical data, or the data since the inception of the company. Historical stock prices are provided with the open, high, low, close, volume, and E W Scripps P/E ratio data for the stock. The E W Scripps stock price history chart shows that the stock price reached a high of $28.44 on Mar 31, 2015, and a low of $10.77 on May 03, 2018 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-15 13.71 13.9 13.68 13.77 630,584 - 1.17
2018-06-14 13.52 13.74 13.48 13.74 330,841 - 1.17
2018-06-13 13.46 13.98 13.34 13.47 310,646 - 1.14
2018-06-12 13.59 13.65 13.29 13.41 374,597 - 1.14
2018-06-11 13.16 13.76 13.15 13.6 484,759 - 1.16
2018-06-08 12.87 13.14 12.84 13.11 402,498 - 1.11
2018-06-07 12.67 13.1 12.63 12.92 521,947 - 1.1
2018-06-06 12.27 12.65 12.25 12.61 681,413 - 1.07
2018-06-05 12.49 12.68 12.16 12.27 741,423 - 1.04
2018-06-04 0 0 0 12.51 0 - -
2018-06-01 12.52 12.64 12.37 12.51 421,284 - 1.06
2018-05-31 12.8 12.85 12.38 12.49 320,382 - 1.06
2018-05-30 12.74 12.96 12.65 12.81 327,891 - 1.09
2018-05-29 12.66 12.85 12.49 12.67 272,892 - 1.08
2018-05-25 12.8 13.09 12.77 12.81 319,824 - 1.09
2018-05-24 12.83 12.89 12.57 12.79 291,183 - 1.09
2018-05-23 13.27 13.3 12.8 12.87 333,663 - 1.09
2018-05-22 13.25 13.49 13.15 13.33 309,807 - 1.13
2018-05-21 13.2 13.25 13.08 13.23 319,038 - 1.12
2018-05-18 13.02 13.15 12.96 13.1 336,043 - 1.11
2018-05-17 13.08 13.22 12.98 13 580,125 - 1.11
2018-05-16 12.81 13.11 12.71 13.05 367,913 - 1.11
2018-05-15 12.63 12.82 12.51 12.72 354,794 - 1.08
2018-05-14 12.4 12.73 12.33 12.64 376,601 - 1.07
2018-05-11 12.43 12.5 12.26 12.37 361,339 - 1.05
2018-05-10 12.55 12.65 12.32 12.38 573,403 - 1.05
2018-05-09 12.22 12.6 12.22 12.55 589,561 - 1.07
2018-05-08 12.12 12.49 12.03 12.22 789,686 - 1.04
2018-05-07 11.27 12.6 11.25 12.37 1,013,776 - 1.1
2018-05-04 10.74 11.3 10.69 11.2 664,814 - 1
2018-05-03 10.85 10.91 10.7 10.77 761,884 - 0.96
2018-05-02 11.09 11.19 10.87 10.87 290,906 - 0.97
2018-05-01 10.99 11.17 10.84 11.09 590,116 - 0.99
2018-04-30 11.52 11.54 11.07 11.13 586,071 - 0.99
2018-04-27 11.64 11.65 11.22 11.5 629,148 - 1.03
2018-04-26 11.78 11.85 11.62 11.7 462,452 - 1.04
2018-04-25 11.46 11.86 11.41 11.84 467,875 - 1.06
2018-04-24 11.38 11.58 11.32 11.45 281,286 - 1.02
2018-04-23 11.47 11.49 11.31 11.32 281,829 - 1.01
2018-04-20 11.78 11.84 11.31 11.48 529,935 - 1.02
2018-04-19 11.62 12.01 11.6 11.81 286,233 - 1.05
2018-04-18 11.52 11.68 11.51 11.6 258,173 - 1.04
2018-04-17 11.62 11.66 11.45 11.52 310,166 - 1.03
2018-04-16 11.37 11.68 11.19 11.54 307,923 - 1.03
2018-04-13 11.31 11.39 11.13 11.27 538,325 - 1.01
2018-04-12 11.39 11.48 11.23 11.25 266,718 - 1
2018-04-11 11.43 11.5 11.32 11.36 302,885 - 1.01
2018-04-10 11.78 11.78 11.47 11.5 504,751 - 1.03
2018-04-09 11.65 11.83 11.56 11.63 458,357 - 1.04
2018-04-06 11.65 11.81 11.44 11.59 492,457 - 1.03
2018-04-05 11.87 11.87 11.59 11.72 324,237 - 1.05
2018-04-04 11.44 11.91 11.43 11.81 435,403 - 1.05
2018-04-03 11.59 11.79 11.37 11.64 564,579 - 1.04
2018-04-02 11.99 12.03 11.48 11.52 597,977 - 1.03
2018-03-30 0 0 0 11.99 0 - -
2018-03-29 12.14 12.26 11.96 11.99 378,030 - 1.07
2018-03-28 12.18 12.42 12.03 12.11 608,271 - 1.08
2018-03-27 12 12.25 11.84 12.14 459,080 - 1.08
2018-03-26 12.1 12.26 11.74 11.97 400,490 - 1.07
2018-03-23 12.12 12.21 11.87 11.89 489,212 - 1.06
2018-03-22 12.38 12.53 12.11 12.14 413,178 - 1.08
2018-03-21 12.57 12.7 12.42 12.5 378,764 - 1.12
2018-03-20 12.67 12.78 12.39 12.59 767,394 - 1.12
2018-03-19 13.02 13.02 12.51 12.68 684,668 - 1.13
2018-03-16 13.06 13.1 12.79 13.02 1,166,026 - 1.16
2018-03-15 13.35 13.47 13.03 13.06 298,200 - 1.17
2018-03-14 13.39 13.49 13.27 13.35 390,126 - 1.19
2018-03-13 13.5 13.62 13.28 13.33 435,141 - 1.19
2018-03-12 13.21 13.47 13.21 13.43 301,773 - 1.2
2018-03-09 13.28 13.4 13.09 13.25 299,411 - 1.18
2018-03-08 13.05 13.3 13.01 13.17 434,013 - 1.18
2018-03-07 13.28 13.4 12.84 13.05 513,620 - 1.16
2018-03-06 13.69 13.73 13.23 13.44 617,402 - 1.2
2018-03-05 13.6 13.93 13.6 13.65 396,878 - 1.22
2018-03-02 13.1 13.67 13.1 13.65 478,157 - 1.22
2018-03-01 13.7 13.84 12.95 13.25 1,125,772 - 1.18
2018-02-28 15.26 15.35 13.66 13.77 1,145,037 62.59 1.21
2018-02-27 15.42 15.44 15.09 15.13 452,510 68.77 1.33
2018-02-26 15.21 15.59 15.09 15.52 260,476 70.55 1.37
2018-02-23 14.89 15.19 14.73 15.15 275,295 68.86 1.33
2018-02-22 14.93 15.05 14.72 14.86 338,978 67.55 1.31
2018-02-21 14.99 15.21 14.9 14.93 342,130 67.86 1.31
2018-02-20 14.68 15.12 14.68 14.99 185,794 68.14 1.32
2018-02-19 0 0 0 14.78 0 - -
2018-02-16 15.02 15.25 14.74 14.78 337,207 67.18 1.3
2018-02-15 15.03 15.09 14.74 15.02 221,372 68.27 1.32
2018-02-14 14.91 15.16 14.91 14.96 403,018 68 1.32
2018-02-13 14.65 15.3 14.65 15.03 235,553 68.32 1.32
2018-02-12 14.63 14.98 14.59 14.73 295,234 66.96 1.3
Get more Data

E W Scripps Stock History Chart

View SSP PE ratio, PS ratio stocks charts and compare with peers.
SSP Chart
Note: Compare E W Scripps stock price history with the index and industry peers.

E W Scripps Stock Price History: Past 5 years

Max Stock Price28.44Mar 31,2015
Min Stock Price10.77May 03,2018
Avg Stock Price18.34

E W Scripps Historical PE ratio: Past 5 years

Max PE Ratio1088Aug 06,2014
Min PE Ratio20.37Aug 05,2013
Avg PE Ratio195.98

E W Scripps Historical PS ratio: Past 5 years

Max PS Ratio2.19Nov 03,2015
Min PS Ratio0.94Jun 20,2013
Avg PS Ratio1.49

SSP Industry Peers

Company Price Change (%)
Media General (MEG)18.510.29 (1.54%)
Television Broadcast (TVBCY)6.670.11 (1.62%)
Gray Television (GTN)12.10.1 (0.82%)
Nexstar Broadcasting (NXST)74.450.3 (0.4%)
Comcast (CMCSA)33.880.06 (0.18%)
Walt Disney (DIS)108.850.1 (0.09%)
Time Warner (TWX)98.770 (0%)

We provide E W Scripps share price history along with PE ratio and PS ratio for doing E W Scripps fundamental analysis. The price and volume changes on a daily basis is provided in the E W Scripps stock price history. An abnormally high daily 630,584 typically implies breaking news or earnings release. SSP stock saw a high of $13.9, and a low of $13.68 on last trading day. The average P/S ratio was 1.49 as can be seen from E W Scripps stock history.