NASDAQ:SSP | Historical Stock Price | E.W. SCRIPPS Co

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1988-06-30 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.86$2.82$9.24$30.25$99.06$324.331988-06-302026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$7.21$118.91269,354——
2012-12-28$6.95$114.6283,489——
2012-12-27$6.93$114.18247,320——
2012-12-26$6.91$113.85179,719——
2012-12-24$6.96$114.7341,820——
2012-12-21$7.13$117.59609,157——
2012-12-20$7.15$117.92176,721——
2012-12-19$7.09$116.82160,383——
2012-12-18$7.13$117.48161,133——
2012-12-17$7.00$115.39204,751——
2012-12-14$6.97$114.95133,553——
2012-12-13$6.97$114.84189,612——
2012-12-12$7.16$118.03346,248——
2012-12-11$6.95$114.51414,748——
2012-12-10$6.94$114.40198,755——
2012-12-07$7.08$116.71147,343——
2012-12-06$7.05$116.27179,719——
2012-12-05$7.03$115.94355,691——
2012-12-04$6.92$114.07706,436——
2012-12-03$6.91$113.96455,069——
2012-11-30$6.79$111.98278,497——
2012-11-29$6.84$112.86185,415——
2012-11-28$6.80$112.09341,602——
2012-11-27$6.67$110.00208,049——
2012-11-26$6.61$109.01212,396——
2012-11-23$6.42$105.9374,946——
2012-11-21$6.36$104.94132,953——
2012-11-20$6.28$103.62223,188——
2012-11-19$6.30$103.84388,967——
2012-11-16$6.12$100.87295,585——
2012-11-15$6.28$103.62218,991——
2012-11-14$6.46$106.59366,783——
2012-11-13$6.93$114.18151,840——
2012-11-12$6.98$115.06193,060——
2012-11-09$7.07$116.49501,985——
2012-11-08$6.78$111.87173,574——
2012-11-07$6.81$112.31208,948——
2012-11-06$7.03$115.94125,309——
2012-11-05$6.95$114.51323,315——
2012-11-02$7.06$116.38193,060——
2012-11-01$7.18$118.36161,283——
2012-10-31$7.08$116.71141,047——
2012-10-26$7.17$118.25120,063——
2012-10-25$7.18$118.36229,183——
2012-10-24$7.19$118.47132,953——
2012-10-23$7.25$119.46137,150——
2012-10-22$7.43$122.43184,666——
2012-10-19$7.32$120.67439,780——
2012-10-18$7.35$121.22396,612——
2012-10-17$7.40$121.99329,161——
2012-10-16$7.34$121.00317,769——
2012-10-15$7.35$121.111,042,342——
2012-10-12$7.22$119.0294,431——
2012-10-11$7.22$119.02128,007——
2012-10-10$7.19$118.5868,800——
2012-10-09$7.14$117.70149,741——
2012-10-08$7.22$119.02126,358——
2012-10-05$7.27$119.79331,259——
2012-10-04$7.33$120.78115,566——
2012-10-03$7.23$119.13131,754——
2012-10-02$7.19$118.47267,256——
2012-10-01$7.15$117.92231,731——
2012-09-28$7.11$117.15279,996——
2012-09-27$7.21$118.80198,006——
2012-09-26$7.04$116.05186,015——
2012-09-25$7.07$116.49213,894——
2012-09-24$7.17$118.14270,553——
2012-09-21$7.21$118.91822,152——
2012-09-20$7.19$118.58194,259——
2012-09-19$7.25$119.46211,047——
2012-09-18$7.31$120.56166,529——
2012-09-17$7.33$120.78197,406——
2012-09-14$7.32$120.67346,248——
2012-09-13$7.34$121.00278,048——
2012-09-12$7.31$120.56198,755——
2012-09-11$7.33$120.89384,171——
2012-09-10$7.40$121.99350,895——
2012-09-07$7.44$122.65211,047——
2012-09-06$7.44$122.65529,415——
2012-09-05$7.51$123.751,406,127——
2012-09-04$7.25$119.571,307,499——
2012-08-31$6.92$114.07348,796——
2012-08-30$6.94$114.40200,404——
2012-08-29$7.00$115.39238,626——
2012-08-28$6.95$114.62239,676——
2012-08-27$6.88$113.41217,492——
2012-08-24$6.78$111.87156,336——
2012-08-23$6.78$111.87205,501——
2012-08-22$6.80$112.09407,554——
2012-08-21$6.86$113.08475,604——
2012-08-20$6.83$112.64435,134——
2012-08-17$6.84$112.86257,213——
2012-08-16$6.82$112.53268,904——
2012-08-15$6.76$111.54351,345——
2012-08-14$6.66$109.78369,631——
2012-08-13$6.63$109.34161,133——
2012-08-10$6.62$109.23139,848——
2012-08-09$6.61$109.01409,053——
2012-08-08$6.63$109.34269,054——
2012-08-07$6.57$108.35168,627——
2012-08-06$6.42$105.82177,471——
2012-08-03$6.42$105.93250,168——
2012-08-02$6.10$100.54125,459——
2012-08-01$6.10$100.65218,241——
2012-07-31$6.20$102.19167,878——
2012-07-30$6.27$103.4060,856——
2012-07-27$6.38$105.16152,139——
2012-07-26$6.14$101.31116,915——
2012-07-25$5.95$98.1268,500——
2012-07-24$5.97$98.45123,360——
2012-07-23$6.12$100.98157,236——
2012-07-20$6.13$101.09194,109——
2012-07-19$6.20$102.1976,145——
2012-07-18$6.31$104.06138,949——
2012-07-17$6.31$104.06158,435——
2012-07-16$6.34$104.61205,950——
2012-07-13$6.49$107.03162,932——
2012-07-12$6.23$102.74281,645——
2012-07-11$6.26$103.29202,503——
2012-07-10$6.36$104.83116,315——
2012-07-09$6.38$105.16161,283——
2012-07-06$6.42$105.93116,915——
2012-07-05$6.52$107.58129,056——
2012-07-03$6.60$108.90157,386——
2012-07-02$6.60$108.90339,803——
2012-06-29$6.41$105.71236,678——
2012-06-28$6.34$104.50136,251——
2012-06-27$6.36$104.94151,540——
2012-06-26$6.29$103.73214,494——
2012-06-25$6.25$103.07167,878——
2012-06-22$6.25$103.07404,256——
2012-06-21$6.12$100.87208,948——
2012-06-20$6.26$103.29116,915——
2012-06-19$6.28$103.51275,500——
2012-06-18$6.19$102.08424,192——
2012-06-15$6.08$100.21432,286——
2012-06-14$5.88$96.91302,030——
2012-06-13$5.66$93.39247,020——
2012-06-12$5.82$96.03356,441——
2012-06-11$5.65$93.17314,921——
2012-06-08$5.91$97.46184,965——
2012-06-07$5.74$94.71329,760——
2012-06-06$5.84$96.36195,608——
2012-06-05$5.66$93.28208,648——
2012-06-04$5.68$93.61234,879——
2012-06-01$5.68$93.61312,523——
2012-05-31$6.00$98.89280,596——
2012-05-30$6.07$100.10211,646——
2012-05-29$6.20$102.30194,109——
2012-05-25$6.14$101.20178,970——
2012-05-24$6.16$101.64181,368——
2012-05-23$6.09$100.43221,839——
2012-05-22$6.10$100.65263,808——
2012-05-21$6.27$103.40257,962——
2012-05-18$6.07$100.10391,815——
2012-05-17$6.10$100.65257,813——
2012-05-16$6.23$102.74186,914——
2012-05-15$6.26$103.18398,710——
2012-05-14$6.18$101.86385,670——
2012-05-11$6.22$102.63340,253——
2012-05-10$6.41$105.71429,737——
2012-05-09$6.04$99.66415,198——
2012-05-08$5.90$97.24616,951——
2012-05-07$5.74$94.71959,302——
2012-05-04$5.77$95.15421,044——
2012-05-03$6.04$99.55380,423——
2012-05-02$6.05$99.77254,815——
2012-05-01$6.08$100.32535,261——
2012-04-30$6.11$100.76400,209——
2012-04-27$6.15$101.42540,057——
2012-04-26$6.18$101.97316,570——
2012-04-25$6.12$100.98345,499——
2012-04-24$6.06$99.99452,671——
2012-04-23$6.08$100.21318,968——
2012-04-20$6.22$102.52255,564——
2012-04-19$6.18$101.97221,989——
2012-04-18$6.23$102.74305,028——
2012-04-17$6.34$104.61196,807——
2012-04-16$6.30$103.95190,212——
2012-04-13$6.28$103.51166,229——
2012-04-12$6.35$104.72194,259——
2012-04-11$6.32$104.17298,133——
2012-04-10$6.16$101.64553,547——
2012-04-09$6.35$104.72370,531——
2012-04-05$6.45$106.37280,146——
2012-04-04$6.43$106.04310,274——
2012-04-03$6.50$107.14297,534——
2012-04-02$6.64$109.45345,649——
2012-03-30$6.58$108.57355,691——
2012-03-29$6.60$108.90331,859——
2012-03-28$6.62$109.23353,893——
2012-03-27$6.66$109.89579,179——
2012-03-26$6.65$109.67361,237——
2012-03-23$6.60$108.79284,343——
2012-03-22$6.42$105.82290,789——
2012-03-21$6.50$107.25351,345——
2012-03-20$6.38$105.27385,070——
2012-03-19$6.58$108.46414,599——
2012-03-16$6.52$107.47722,325——
2012-03-15$6.54$107.80841,788——
2012-03-14$6.24$102.85316,870——
2012-03-13$6.32$104.28427,039——
2012-03-12$6.20$102.30333,957——
2012-03-09$6.20$102.30415,348——
2012-03-08$6.12$100.87452,971——
2012-03-07$6.04$99.66733,267——
2012-03-06$6.09$100.43333,358——
2012-03-05$6.21$102.41241,474——
2012-03-02$6.10$100.54297,084——
2012-03-01$6.22$102.63287,791——
2012-02-29$6.35$104.72487,595——
2012-02-28$6.50$107.25533,162——
2012-02-27$6.42$105.93424,641——
2012-02-24$6.43$106.04374,128——
2012-02-23$6.28$103.51295,285——
2012-02-22$6.18$101.97384,321——
2012-02-21$6.25$103.071,034,098——
2012-02-17$6.12$100.87173,424——
2012-02-16$6.08$100.21256,613——
2012-02-15$5.99$98.78353,443——
2012-02-14$5.94$97.90234,430——
2012-02-13$5.86$96.58305,478——
2012-02-10$5.80$95.59157,685——
2012-02-09$5.96$98.23173,424——
2012-02-08$6.00$99.00505,283——
2012-02-07$6.06$99.99279,996——
2012-02-06$6.08$100.21286,891——
2012-02-03$5.96$98.23708,984——
2012-02-02$5.86$96.69433,035——
2012-02-01$5.84$96.25398,560——
2012-01-31$5.65$93.17177,921——
2012-01-30$5.60$92.29160,383——
2012-01-27$5.68$93.61311,024——
2012-01-26$5.60$92.29131,754——
2012-01-25$5.64$92.95168,927——
2012-01-24$5.60$92.40186,015——
2012-01-23$5.58$91.96169,527——
2012-01-20$5.53$91.1998,179——
2012-01-19$5.54$91.41352,244——
2012-01-18$5.54$91.30175,073——
2012-01-17$5.46$89.98151,690——
2012-01-13$5.53$91.19107,322——
2012-01-12$5.62$92.6292,333——
2012-01-11$5.55$91.52161,283——
2012-01-10$5.56$91.63141,497——
2012-01-09$5.47$90.20178,071——
2012-01-06$5.58$91.96163,381——
2012-01-05$5.67$93.50123,810——
2012-01-04$5.58$91.96106,423——
2012-01-03$5.63$92.84187,963——