E W Scripps Stock Price History, SSP Historical Prices

Add to My Stocks
$14.78 $0.24 (1.6%) SSP stock closing price Feb 16, 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 $10.37 on Feb 27, 2013 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
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 15.02 220,872 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
2018-02-09 14.61 14.68 14.14 14.59 724,915 66.32 1.28
2018-02-08 15 15.26 14.59 14.6 463,410 66.36 1.29
2018-02-07 15.04 15.28 14.82 14.83 309,759 67.41 1.31
2018-02-06 14.85 15.25 14.75 15.05 462,299 68.41 1.32
2018-02-05 15.55 15.65 14.97 15.04 468,800 68.36 1.32
2018-02-02 16.23 16.33 15.61 15.71 409,577 71.41 1.38
2018-02-01 15.98 16.36 15.98 16.35 345,875 74.32 1.44
2018-01-31 16.46 16.73 15.95 16.01 354,503 72.77 1.41
2018-01-30 16.78 16.93 16.51 16.54 326,642 75.18 1.46
2018-01-29 16.82 16.95 16.7 16.83 296,175 76.5 1.48
2018-01-26 16.41 16.82 16.36 16.81 287,182 76.41 1.48
2018-01-25 16.03 16.48 16.03 16.36 508,235 74.36 1.44
2018-01-24 15.95 16.1 15.87 15.99 279,504 72.68 1.41
2018-01-23 16.14 16.21 15.66 15.92 271,395 72.36 1.4
2018-01-22 16.1 16.24 15.97 16.17 228,689 73.5 1.42
2018-01-19 15.96 16.22 15.8 16.16 263,362 73.46 1.42
2018-01-18 15.95 16.15 15.95 16 213,578 72.73 1.41
2018-01-17 15.94 16.06 15.76 15.98 235,103 72.64 1.41
2018-01-16 16.14 16.27 15.92 15.93 337,272 72.41 1.4
2018-01-10 15.23 15.62 15.15 15.59 444,934 70.86 1.37
2018-01-09 15.2 15.67 15.2 15.29 355,648 69.5 1.35
2018-01-08 15.3 15.36 15.04 15.22 295,344 69.18 1.34
2018-01-05 15.47 15.61 15.26 15.32 327,348 69.64 1.35
2018-01-04 15.43 15.59 15.19 15.4 414,848 70 1.36
2018-01-03 15.5 15.52 15.28 15.36 375,003 69.82 1.35
2018-01-02 15.66 15.82 15.5 15.52 277,727 70.55 1.37
2017-12-29 15.62 15.75 15.5 15.63 349,993 71.05 1.38
2017-12-28 15.61 15.72 15.49 15.63 369,711 71.05 1.38
2017-12-27 15.78 15.85 15.58 15.6 309,403 70.91 1.37
2017-12-26 15.88 16.09 15.71 15.75 304,105 71.59 1.39
2017-12-22 15.69 15.89 15.51 15.88 619,863 72.18 1.4
2017-12-21 16 16.05 15.74 15.75 601,572 71.59 1.39
2017-12-20 16.1 16.12 15.82 15.93 528,723 72.41 1.4
2017-12-19 16.08 16.15 15.89 16.03 208,977 72.86 1.41
2017-12-18 15.97 16.16 15.94 16.09 285,432 73.14 1.42
2017-12-15 15.65 15.94 15.5 15.83 1,152,719 71.96 1.39
2017-12-14 15.14 15.56 15.13 15.43 462,690 70.14 1.36
2017-12-13 15.1 15.2 15.02 15.14 272,239 68.82 1.33
2017-12-12 15.2 15.33 15.06 15.14 381,745 68.82 1.33
2017-12-11 15.22 15.39 15.02 15.12 293,419 68.73 1.33
2017-12-08 15.63 15.63 15.22 15.23 411,614 69.23 1.34
2017-12-07 15.25 15.57 15.24 15.5 357,548 70.46 1.36
2017-12-06 15.39 15.44 15.14 15.27 317,018 69.41 1.34
2017-12-05 15.6 15.6 15.35 15.36 225,841 69.82 1.35
2017-12-04 15.4 15.67 15.28 15.6 353,325 70.91 1.37
2017-12-01 15.05 15.27 14.8 15.2 319,951 69.09 1.34
2017-11-30 15.52 15.56 14.96 15.07 496,667 68.5 1.33
2017-11-29 15.16 15.87 15.16 15.55 644,662 70.68 1.37
2017-11-28 15.14 15.26 14.96 15.09 533,016 68.59 1.33
2017-11-27 15.31 15.46 15.07 15.12 225,174 68.73 1.33
2017-11-24 15.11 15.25 15.05 15.2 186,000 69.09 1.34
2017-11-23 0 0 0 15.09 0 - -
2017-11-22 15.17 15.28 15.01 15.09 223,599 68.59 1.33
2017-11-21 15 15.28 14.96 15.1 372,230 68.64 1.33
2017-11-20 14.88 15.09 14.67 14.96 375,291 68 1.32
2017-11-17 14.41 15.01 14.37 14.81 380,224 67.32 1.3
2017-11-16 14.09 14.58 13.97 14.44 738,352 65.64 1.27
2017-11-15 14.07 14.15 13.88 14.02 675,612 63.73 1.23
2017-11-14 14.22 14.37 13.91 14.21 547,197 64.59 1.25
2017-11-13 14.38 14.4 14.1 14.27 550,903 64.86 1.26
2017-11-10 14.63 14.91 14.49 14.52 565,728 66 1.28
2017-11-09 14.27 14.82 14.24 14.59 889,444 66.32 1.28
2017-11-08 14.1 14.33 13.91 14.25 978,233 64.77 1.25
2017-11-07 14.16 14.35 14.07 14.21 1,070,309 64.59 1.25
2017-11-06 15.5 15.5 13.95 14.16 1,738,569 64.36 1.25
2017-11-03 15.86 16.38 15.29 15.63 1,019,377 22.65 1.36
2017-11-02 16.92 17.03 16.61 16.69 433,147 24.19 1.45
2017-11-01 17.39 17.43 16.99 17.06 351,802 24.73 1.48
2017-10-31 17.04 17.41 16.91 17.34 354,310 25.13 1.5
2017-10-30 17.18 17.33 17.04 17.2 219,738 24.93 1.49
2017-10-27 17.36 17.41 16.94 17.21 323,303 24.94 1.49
2017-10-26 17.22 17.54 17.15 17.38 251,799 25.19 1.51
2017-10-25 17.21 17.44 16.79 17.2 445,543 24.93 1.49
2017-10-24 17.43 17.58 17.2 17.23 319,624 24.97 1.49
2017-10-23 17.73 17.75 17.34 17.38 172,643 25.19 1.51
2017-10-20 17.74 17.98 17.63 17.69 279,921 25.64 1.53
2017-10-19 17.74 17.8 17.22 17.58 514,569 25.48 1.53
2017-10-18 18.07 18.2 17.73 17.98 282,682 26.06 1.56
2017-10-17 18.03 18.23 17.89 17.93 270,655 25.99 1.56
2017-10-16 17.89 18.17 17.79 17.96 151,740 26.03 1.56
2017-10-13 17.88 18.02 17.5 17.87 265,091 25.9 1.55
2017-10-12 18.31 18.35 17.74 17.75 267,053 25.73 1.54
2017-10-11 18.32 18.54 18.22 18.46 235,815 26.75 1.6
2017-10-10 18.52 18.7 18.21 18.31 262,614 26.54 1.59
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 Price10.37Feb 27,2013
Avg Stock Price18.35

E W Scripps Historical PE ratio: Past 5 years

Max PE Ratio1088Aug 06,2014
Min PE Ratio14.81Feb 27,2013
Avg PE Ratio179.75

E W Scripps Historical PS ratio: Past 5 years

Max PS Ratio2.19Nov 03,2015
Min PS Ratio0.63Feb 27,2013
Avg PS Ratio1.47

SSP Industry Peers

Company Price Change (%)
Gray Television (GTN)150.45 (2.91%)
Corus Entertainment (CJREF)6.50.06 (0.93%)
Gray Television (GTN.A)12.650 (0%)
Nexstar Broadcasting (NXST)73.250.85 (1.15%)
Comcast (CMCSA)39.790.29 (0.72%)
Walt Disney (DIS)106.531.35 (1.28%)
Time Warner (TWX)95.370.38 (0.4%)

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 337,207 typically implies breaking news or earnings release. SSP stock saw a high of $15.25, and a low of $14.74 on last trading day. The average P/S ratio was 1.47 as can be seen from E W Scripps stock history.