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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$11.50$206.92291,935——
2020-12-30$11.43$205.70293,398——
2020-12-29$11.25$202.45262,941——
2020-12-28$11.43$205.70546,098——
2020-12-24$10.84$195.14143,906——
2020-12-23$10.87$195.69509,257——
2020-12-22$10.53$189.46380,779——
2020-12-21$10.47$188.38479,598——
2020-12-18$10.86$195.411,974,651——
2020-12-17$10.81$194.60418,285——
2020-12-16$11.17$200.96778,449——
2020-12-15$11.06$199.07552,615——
2020-12-14$10.60$190.81558,334——
2020-12-11$10.53$188.78418,950——
2020-12-10$10.93$196.07280,098——
2020-12-09$10.77$193.10548,359——
2020-12-08$10.53$188.92491,169——
2020-12-07$10.68$191.62360,829——
2020-12-04$10.40$186.49367,213——
2020-12-03$10.00$179.34682,822——
2020-12-02$10.27$184.20454,062——
2020-12-01$9.94$178.27583,737——
2020-11-30$9.59$172.06486,381——
2020-11-27$9.83$176.38239,267——
2020-11-25$10.12$181.50428,925——
2020-11-24$10.28$184.331,091,398——
2020-11-23$9.72$174.36789,887——
2020-11-20$9.61$172.33539,714——
2020-11-19$9.40$168.56351,785——
2020-11-18$9.62$172.60774,991——
2020-11-17$9.68$173.68738,283——
2020-11-16$9.45$169.50759,031——
2020-11-13$9.25$165.86626,829——
2020-11-12$8.92$160.06459,648——
2020-11-11$9.09$163.03681,093——
2020-11-10$9.35$167.61843,353——
2020-11-09$8.87$159.121,185,828——
2020-11-06$8.52$152.781,279,726——
2020-11-05$7.77$139.30413,497——
2020-11-04$7.44$133.50538,783——
2020-11-03$7.48$134.17379,183——
2020-11-02$6.96$124.87299,915——
2020-10-30$6.83$122.44510,853——
2020-10-29$6.95$124.73665,399——
2020-10-28$7.02$125.95468,692——
2020-10-27$7.41$132.82321,860——
2020-10-26$7.71$138.22454,328——
2020-10-23$7.83$140.51292,334——
2020-10-22$7.92$142.13540,246——
2020-10-21$7.83$140.37311,885——
2020-10-20$7.72$138.49356,041——
2020-10-19$7.64$137.00709,821——
2020-10-16$7.88$141.32288,344——
2020-10-15$7.95$142.67583,205——
2020-10-14$7.92$141.99400,729——
2020-10-13$8.04$144.15472,017——
2020-10-12$8.00$143.48625,366——
2020-10-09$8.27$148.33741,209——
2020-10-08$8.23$147.66724,584——
2020-10-07$8.20$146.98796,803——
2020-10-06$8.46$151.70738,682——
2020-10-05$8.77$157.23401,926——
2020-10-02$8.85$158.71385,700——
2020-10-01$8.74$156.83541,443——
2020-09-30$8.60$154.261,085,413——
2020-09-29$8.47$151.971,130,633——
2020-09-28$8.54$153.181,560,622——
2020-09-25$8.74$156.692,499,735——
2020-09-24$8.47$151.9711,784,731——
2020-09-23$7.87$141.18543,571——
2020-09-22$8.05$144.28274,246——
2020-09-21$8.10$145.23417,487——
2020-09-18$8.68$155.75876,071——
2020-09-17$8.97$160.87312,018——
2020-09-16$8.98$161.14426,132——
2020-09-15$8.76$157.09251,104——
2020-09-14$8.70$156.02367,878——
2020-09-11$8.32$148.46349,790——
2020-09-10$8.38$149.67198,170——
2020-09-09$8.70$155.31266,000——
2020-09-08$8.53$152.36473,613——
2020-09-04$8.26$147.39305,501——
2020-09-03$8.13$145.11261,079——
2020-09-02$8.50$151.82506,065——
2020-09-01$8.47$151.15303,905——
2020-08-31$8.36$149.27445,284——
2020-08-28$8.91$159.07264,936——
2020-08-27$8.67$154.77226,100——
2020-08-26$8.56$152.76229,159——
2020-08-25$8.95$159.74207,879——
2020-08-24$8.86$158.13353,647——
2020-08-21$8.36$149.27214,662——
2020-08-20$8.56$152.76245,651——
2020-08-19$8.61$153.70329,707——
2020-08-18$8.52$152.09310,289——
2020-08-17$8.59$153.30325,584——
2020-08-14$8.69$155.18243,523——
2020-08-13$8.74$156.12231,154——
2020-08-12$8.78$156.79329,707——
2020-08-11$9.08$162.02592,914——
2020-08-10$8.48$151.42540,778——
2020-08-07$7.95$141.891,103,767——
2020-08-06$8.97$160.14686,679——
2020-08-05$8.61$153.70408,177——
2020-08-04$8.87$158.40277,039——
2020-08-03$8.56$152.89333,298——
2020-07-31$8.56$152.76534,926——
2020-07-30$8.62$153.97383,705——
2020-07-29$8.47$151.15300,580——
2020-07-28$8.40$149.94350,987——
2020-07-27$8.44$150.75437,570——
2020-07-24$8.59$153.431,090,999——
2020-07-23$7.84$140.01346,731——
2020-07-22$8.11$144.71291,802——
2020-07-21$7.67$136.92288,610——
2020-07-20$7.67$136.92335,426——
2020-07-17$8.15$145.51386,099——
2020-07-16$8.27$147.66334,096——
2020-07-15$7.94$141.75520,695——
2020-07-14$6.98$124.57562,590——
2020-07-13$6.87$122.69560,462——
2020-07-10$6.69$119.47443,555——
2020-07-09$6.17$110.07472,549——
2020-07-08$6.44$115.04379,050——
2020-07-07$6.52$116.38500,878——
2020-07-06$6.32$112.76244,188——
2020-07-02$6.23$111.15281,827——
2020-07-01$6.44$115.04309,757——
2020-06-30$6.58$117.46368,144——
2020-06-29$6.56$117.05402,059——
2020-06-26$6.15$109.80848,008——
2020-06-25$6.49$115.85492,632——
2020-06-24$6.04$107.791,332,793——
2020-06-23$6.43$114.77197,239——
2020-06-22$6.29$112.36348,194——
2020-06-19$6.29$112.36626,430——
2020-06-18$6.44$114.91305,634——
2020-06-17$6.34$113.16204,421——
2020-06-16$6.60$117.86289,807——
2020-06-15$6.50$115.98395,143——
2020-06-12$6.47$115.58355,243——
2020-06-11$6.25$110.88433,181——
2020-06-10$7.32$129.83296,590——
2020-06-09$7.88$139.83373,331——
2020-06-08$8.51$151.04932,197——
2020-06-05$8.92$158.25994,441——
2020-06-04$7.35$130.49363,888——
2020-06-03$7.24$128.49534,793——
2020-06-02$6.67$118.35354,312——
2020-06-01$6.65$118.08426,797——
2020-05-29$6.52$115.68612,997——
2020-05-28$6.74$119.69790,286——
2020-05-27$7.08$125.56431,186——
2020-05-26$6.47$114.75426,797——
2020-05-22$5.96$105.81198,037——
2020-05-21$5.90$104.74329,308——
2020-05-20$6.17$109.54748,790——
2020-05-19$5.77$102.47362,558——
2020-05-18$6.24$110.75733,229——
2020-05-15$5.65$100.34647,577——
2020-05-14$5.08$90.06712,215——
2020-05-13$5.23$92.73710,619——
2020-05-12$5.89$104.61428,659——
2020-05-11$6.70$118.88474,677——
2020-05-08$6.53$115.82573,230——
2020-05-07$6.18$109.68668,724——
2020-05-06$5.50$97.67480,130——
2020-05-05$5.49$97.40422,408——
2020-05-04$5.59$99.14347,263——
2020-05-01$5.73$101.67398,202——
2020-04-30$6.07$107.68515,907——
2020-04-29$6.38$113.28604,751——
2020-04-28$5.65$100.20519,232——
2020-04-27$5.17$91.67493,297——
2020-04-24$4.74$84.19330,106——
2020-04-23$4.71$83.66489,706——
2020-04-22$4.67$82.86557,270——
2020-04-21$4.73$83.93494,627——
2020-04-20$5.12$90.86443,821——
2020-04-17$5.63$99.94743,337——
2020-04-16$4.54$80.59824,600——
2020-04-15$4.95$87.93600,495——
2020-04-14$5.14$91.26441,028——
2020-04-13$5.08$90.06440,629——
2020-04-09$5.92$105.01409,906——
2020-04-08$5.66$100.47461,244——
2020-04-07$5.71$101.41811,433——
2020-04-06$5.61$99.541,386,392——
2020-04-03$4.15$73.65587,727——
2020-04-02$4.89$86.86450,870——
2020-04-01$4.95$87.93478,667——
2020-03-31$5.67$100.60581,210——
2020-03-30$6.29$111.55495,292——
2020-03-27$7.14$126.76385,168——
2020-03-26$7.47$132.63779,247——
2020-03-25$6.58$116.75722,323——
2020-03-24$5.83$103.54763,686——
2020-03-23$5.30$94.071,029,287——
2020-03-20$6.14$109.011,077,433——
2020-03-19$6.59$116.88746,130——
2020-03-18$6.56$116.48682,290——
2020-03-17$6.69$118.75882,189——
2020-03-16$6.68$118.48914,641——
2020-03-13$7.38$130.891,201,522——
2020-03-12$5.95$104.87694,792——
2020-03-11$6.89$121.45516,572——
2020-03-10$7.60$134.04440,097——
2020-03-09$6.93$122.24484,519——
2020-03-06$7.71$136.03512,981——
2020-03-05$7.87$138.82679,497——
2020-03-04$8.19$144.38572,432——
2020-03-03$8.44$148.76910,385——
2020-03-02$8.68$153.00795,074——
2020-02-28$8.95$157.781,041,390——
2020-02-27$9.41$165.86770,336——
2020-02-26$9.08$160.03379,449——
2020-02-25$9.03$159.23577,087——
2020-02-24$9.29$163.74830,319——
2020-02-21$10.20$179.92549,024——
2020-02-20$10.44$184.16339,283——
2020-02-19$10.47$184.69498,617——
2020-02-18$10.14$178.72492,366——
2020-02-14$10.03$176.87262,941——
2020-02-13$9.97$175.81271,586——
2020-02-12$9.98$175.94412,433——
2020-02-11$9.88$174.22307,097——
2020-02-10$9.74$171.70385,434——
2020-02-07$9.75$171.96356,706——
2020-02-06$10.14$178.86298,718——
2020-02-05$10.23$180.32271,852——
2020-02-04$9.74$171.70302,442——
2020-02-03$9.47$166.92579,481——
2020-01-31$9.13$160.96560,329——
2020-01-30$9.56$168.65604,618——
2020-01-29$9.82$173.16434,245——
2020-01-28$10.14$178.86443,289——
2020-01-27$10.34$182.30929,803——
2020-01-24$10.92$192.51521,892——
2020-01-23$11.63$205.11440,363——
2020-01-22$11.92$210.15536,256——
2020-01-21$11.71$206.57430,255——
2020-01-17$12.32$217.17356,839——
2020-01-16$12.61$222.34247,779——
2020-01-15$12.22$215.45324,919——
2020-01-14$11.66$205.64332,234——
2020-01-13$11.79$207.89212,667——
2020-01-10$11.43$201.53231,819——
2020-01-09$11.52$203.12292,866——
2020-01-08$12.08$212.93359,632——
2020-01-07$11.75$207.23331,569——
2020-01-06$11.57$204.05345,534——
2020-01-03$11.38$200.73550,620——
2020-01-02$11.29$199.14336,091——