The E.W. Scripps CompanySSPNASDAQ
LOADING
|||
Switch Symbol:
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/3/2026 | $3.53 | $3.53 | $3.31 | $3.42 | 418,854 |
| 2/2/2026 | $3.35 | $3.73 | $3.31 | $3.51 | 987,401 |
| 1/30/2026 | $3.43 | $3.49 | $3.33 | $3.35 | 688,142 |
| 1/29/2026 | $3.38 | $3.48 | $3.30 | $3.46 | 436,959 |
| 1/28/2026 | $3.50 | $3.55 | $3.33 | $3.36 | 396,200 |
| 1/27/2026 | $3.38 | $3.47 | $3.33 | $3.43 | 315,700 |
| 1/26/2026 | $3.43 | $3.45 | $3.37 | $3.37 | 272,800 |
| 1/23/2026 | $3.48 | $3.52 | $3.41 | $3.45 | 452,802 |
| 1/22/2026 | $3.48 | $3.55 | $3.40 | $3.49 | 485,857 |
| 1/21/2026 | $3.52 | $3.55 | $3.33 | $3.42 | 701,160 |
| 1/20/2026 | $3.57 | $3.60 | $3.50 | $3.52 | 336,700 |
| 1/16/2026 | $3.75 | $3.82 | $3.59 | $3.60 | 545,982 |
| 1/15/2026 | $3.63 | $3.75 | $3.58 | $3.69 | 400,502 |
| 1/14/2026 | $3.63 | $3.66 | $3.57 | $3.64 | 394,200 |
| 1/13/2026 | $3.66 | $3.75 | $3.57 | $3.66 | 395,119 |
| 1/12/2026 | $3.65 | $3.72 | $3.61 | $3.65 | 380,618 |
| 1/9/2026 | $3.68 | $3.72 | $3.58 | $3.65 | 456,204 |
| 1/8/2026 | $3.70 | $3.79 | $3.62 | $3.68 | 432,300 |
| 1/7/2026 | $3.90 | $3.97 | $3.62 | $3.74 | 675,010 |
| 1/6/2026 | $4.00 | $4.01 | $3.85 | $3.88 | 691,200 |
| 1/5/2026 | $3.95 | $4.08 | $3.92 | $4.05 | 688,863 |
| 1/2/2026 | $3.98 | $4.05 | $3.95 | $3.95 | 536,932 |
| 12/31/2025 | $3.99 | $4.06 | $3.94 | $3.99 | 385,137 |
| 12/30/2025 | $3.97 | $4.02 | $3.85 | $4.00 | 457,900 |
| 12/29/2025 | $3.92 | $3.99 | $3.86 | $3.94 | 376,011 |
| 12/26/2025 | $4.00 | $4.03 | $3.90 | $3.96 | 294,100 |
| 12/24/2025 | $4.00 | $4.06 | $3.88 | $4.00 | 478,200 |
| 12/23/2025 | $3.96 | $4.07 | $3.92 | $4.07 | 769,300 |
| 12/22/2025 | $4.62 | $4.66 | $4.00 | $4.06 | 1.06M |
| 12/19/2025 | $4.78 | $4.86 | $4.57 | $4.70 | 2.62M |
| 12/18/2025 | $4.59 | $4.98 | $4.56 | $4.79 | 1.01M |
| 12/17/2025 | $4.79 | $4.90 | $4.53 | $4.55 | 1.30M |
| 12/16/2025 | $4.39 | $4.81 | $4.36 | $4.69 | 829,300 |
| 12/15/2025 | $4.39 | $4.46 | $4.26 | $4.41 | 509,816 |
| 12/12/2025 | $4.88 | $4.89 | $4.34 | $4.39 | 760,400 |
| 12/11/2025 | $4.76 | $4.93 | $4.68 | $4.90 | 702,753 |
| 12/10/2025 | $4.73 | $4.83 | $4.58 | $4.73 | 1.27M |
| 12/9/2025 | $4.51 | $4.81 | $4.34 | $4.74 | 1.15M |
| 12/8/2025 | $4.35 | $4.57 | $3.99 | $4.52 | 1.83M |
| 12/5/2025 | $4.45 | $4.47 | $4.32 | $4.35 | 942,837 |
| 12/4/2025 | $4.51 | $4.56 | $4.24 | $4.45 | 1.68M |
| 12/3/2025 | $4.34 | $4.65 | $4.32 | $4.55 | 1.28M |
| 12/2/2025 | $4.25 | $4.52 | $4.19 | $4.37 | 1.29M |
| 12/1/2025 | $4.25 | $4.40 | $4.17 | $4.24 | 1.20M |
| 11/28/2025 | $4.41 | $4.44 | $4.12 | $4.23 | 593,978 |
| 11/26/2025 | $4.36 | $4.50 | $4.29 | $4.42 | 1.85M |
| 11/25/2025 | $4.64 | $4.67 | $4.23 | $4.38 | 2.45M |
| 11/24/2025 | $4.09 | $4.91 | $3.81 | $4.43 | 8.00M |
| 11/21/2025 | $3.88 | $4.19 | $3.87 | $4.12 | 1.19M |
| 11/20/2025 | $4.23 | $4.46 | $3.92 | $3.96 | 1.49M |
| 11/19/2025 | $4.54 | $4.90 | $4.21 | $4.24 | 2.02M |
| 11/18/2025 | $4.36 | $4.67 | $4.21 | $4.38 | 3.68M |
| 11/17/2025 | $3.69 | $4.44 | $3.43 | $4.28 | 16.55M |
| 11/14/2025 | $3.05 | $3.08 | $2.92 | $3.06 | 772,863 |
| 11/13/2025 | $3.03 | $3.18 | $2.96 | $3.13 | 1.13M |
| 11/12/2025 | $3.01 | $3.10 | $2.94 | $3.07 | 1.17M |
| 11/11/2025 | $2.82 | $3.03 | $2.73 | $2.99 | 1.48M |
| 11/10/2025 | $2.56 | $2.84 | $2.52 | $2.82 | 1.62M |
| 11/7/2025 | $2.14 | $2.86 | $2.04 | $2.56 | 5.85M |
| 11/6/2025 | $2.12 | $2.27 | $2.02 | $2.05 | 1.14M |