E W Scripps Stock Price History, SSP Historical Prices

Add to My Stocks
$17.94 $0.2 (1.13%) SSP stock closing price Sep 22, 2017 (Closing)

We provide 10 years stock price history for free. You can download E W Scripps stock price data here. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with E W Scripps price to earnings ratio data. The E W Scripps stock price history chart shows that the stock price was at a low of 0.72 on 09 Mar, 2009 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-09-2217.7818.0917.7817.9431456026.001.56
2017-09-2118.0418.0917.7117.7422414625.711.54
2017-09-2018.2218.3318.1418.1629455526.321.58
2017-09-1918.1518.2217.9218.1327987726.281.57
2017-09-1817.8618.2317.8618.1329781426.281.57
2017-09-1517.4417.8517.3317.83101075925.841.55
2017-09-1417.6617.7817.3517.4691606825.301.51
2017-09-1317.3517.7417.3517.7044626825.651.54
2017-09-1217.3517.5417.0917.4033909825.221.51
2017-09-1117.2117.4917.2117.2722235425.031.50
2017-09-0817.3317.5016.9717.1129013924.801.48
2017-09-0717.8317.9617.1917.3751142925.171.51
2017-09-0618.0718.1317.7717.7821035925.771.54
2017-09-0518.3318.4717.8018.0036589726.091.56
2017-09-0117.9618.3817.9218.3228361626.551.59
2017-08-3118.4918.5117.8117.8831141525.911.55
2017-08-3018.0218.5017.7718.4340631226.711.60
2017-08-2918.0618.2417.9118.0131897826.101.56
2017-08-2818.2918.5418.0818.1532357426.301.57
2017-08-2518.3818.4318.2118.2521193126.451.58
2017-08-2418.3218.5318.2018.2826446126.491.59
2017-08-2318.3318.5017.8318.2529804426.451.58
2017-08-2218.0518.5518.0518.5031028326.811.61
2017-08-2117.9918.1617.8918.0151848326.101.56
2017-08-1817.9018.1217.7918.0054810826.091.56
2017-08-1718.1718.2918.0318.0852154126.201.57
2017-08-1618.2418.4718.0318.3050760026.521.59
2017-08-1518.3018.3418.1418.1633763026.321.58
2017-08-1418.4618.5818.2118.3138522826.541.59
2017-08-1117.7918.3217.4018.3053570826.521.59
2017-08-1018.0718.2117.8618.1043402326.231.57
2017-08-0918.1318.4317.8818.1935517026.361.58
2017-08-0818.5118.6218.1718.2844381926.491.59
2017-08-0718.0518.4817.9618.4846475826.781.60
2017-08-0417.3718.1916.9218.0763022124.751.56
2017-08-0318.6318.7017.3617.9179903724.531.55
2017-08-0219.4219.6119.1019.4880543126.691.69
2017-08-0119.7919.8818.8819.5965396126.841.70
2017-07-3120.2620.3519.5019.6532472426.921.71
2017-07-2819.8220.1219.8220.0524052127.471.74
2017-07-2719.7520.0419.6119.9225663527.291.73
2017-07-2619.6019.7319.4719.6828162326.961.71
2017-07-2519.4719.7219.3319.4534247326.641.69
2017-07-2419.1519.6218.9419.3442526926.491.68
2017-07-2119.5219.5218.8919.1049753126.161.66
2017-07-2018.8519.8418.7919.4095575426.581.69
2017-07-1918.3318.9318.3318.8525825825.821.64
2017-07-1818.4718.4718.1118.2920242725.061.59
2017-07-1718.5518.7418.3418.4632395725.291.60
2017-07-1418.2118.6318.2018.5224367525.371.61
2017-07-1318.2118.3018.0018.2728488125.031.59
2017-07-1218.3018.4818.0718.0723219924.751.57
2017-07-1118.1818.3318.0118.2439436524.991.59
2017-07-1017.8418.4117.7918.1950351824.921.58
2017-07-0717.5617.9917.3017.8241380724.411.55
2017-07-0617.7017.7017.2517.5150370523.991.52
2017-07-0517.9517.9517.5617.7426222024.301.54
2017-07-0317.9418.2217.8517.9616152724.601.56
2017-06-3018.1118.1117.6017.8135175624.401.55
2017-06-2918.5718.5717.5618.0061668724.661.56
2017-06-2818.1418.5218.0018.4466064825.261.60
2017-06-2718.0118.3117.9318.0065200424.661.56
2017-06-2617.4918.1417.4518.0145757524.671.57
2017-06-2317.1517.4717.0117.4662163523.921.52
2017-06-2217.4717.6317.0617.1255132023.451.49
2017-06-2117.3917.5617.1317.4631982723.921.52
2017-06-2018.1618.1617.3917.3988287723.821.51
2017-06-1918.5118.6818.1418.2855858525.041.59
2017-06-1618.2218.5417.7918.5282483725.371.61
2017-06-1517.7718.5117.6518.3359372825.111.59
2017-06-1418.1318.1417.6817.8826106424.491.55
2017-06-1317.9318.2217.8318.1036748824.801.57
2017-06-1217.4818.3217.4817.9351272924.561.56
2017-06-0917.4417.5617.0917.4352955823.881.51
2017-06-0817.2917.4617.1917.3742675323.801.51
2017-06-0716.9217.4016.9017.3055045123.701.50
2017-06-0616.8316.9616.6416.8875441323.121.47
2017-06-0517.2117.2216.9817.0259477323.321.48
2017-06-0217.3017.4917.0517.2561503323.631.50
2017-06-0117.2117.4316.9217.3164662523.711.50
2017-05-3117.3617.4116.8517.1876343123.531.49
2017-05-3017.4817.5317.1617.3438192023.751.51
2017-05-290.000.000.0017.480N/AN/A
2017-05-2617.5517.5517.1817.4891892923.951.52
2017-05-2517.8218.0517.4417.4573510723.901.52
2017-05-2417.8318.0417.6617.7757879124.341.54
2017-05-2317.5317.8817.4617.8250326224.411.55
2017-05-2217.6117.7117.5117.5345992424.011.52
2017-05-1917.3217.6417.3117.5548916924.041.53
Get more Data

E W Scripps Stock 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 Historical Prices: Past 5 years

Max Stock Price 28.44 Mar 31,2015
Min Stock Price 9.17 Nov 16,2012
Avg Stock Price 17.91

E W Scripps Historical PE ratio: Past 5 years

Max PE Ratio 1088 Aug 06,2014
Min PE Ratio 14.81 Feb 27,2013
Avg PE Ratio 182.9

E W Scripps Historical PS ratio: Past 5 years

Max PS Ratio 2.19 Nov 03,2015
Min PS Ratio 0.6 Nov 16,2012
Avg PS Ratio 1.41

SSP Industry Peers

Company Price Change (%)
Corus Entertainment (CJREF)10.40 (0%)
Television Broadcast (TVBCY)6.620 (0%)
Cbs Corp (CBS)59.230.44 (0.75%)
Sinclair Broadcast (SBGI)29.350.9 (3.16%)
Entravision Communication (EVC)5.750 (0%)
Gray Television (GTN)14.60.1 (0.69%)
Nexstar Broadcasting (NXST)59.50.25 (0.42%)

We provide E W Scripps historical quotes along with PE ratio and PS ratio for doing E W Scripps fundamental analysis. E W Scripps stock price history captures the daily  price movement for 1 year, 5 year, and 10 years. An abnormally high daily volume typically implies breaking news or earnings release. The closing price was 17.94 and 314560 shares of SSP were traded on 22 Sep, 2017. The average P/S ratio was 1.33 as can be seen by E W Scripps stock price history. .