E.W. Scripps Stock Price History
NASDAQ: SSPIndustrialsBroadcastingUSD
2.86-0.03 (-1.04%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
SSP price history at a glance
The price history for E.W. Scripps (SSP) on this page begins on June 27, 1988, when the stock closed at $16.01; it most recently closed at $2.86 on October 5, 2026. The highest price in this record is $109.38, reached on April 12, 2004; the latest close is 97.4% below that peak. Across the 37 complete calendar years in the table, SSP finished higher in 25 and lower in 12. Its best year was 2009 (+197.4%) and its worst was 2008 (-98.2%).
Over roughly 38 years the share price changed -82.1%, a -4.4% compound annual price return (excluding dividends). In the last 12 months alone, SSP has gained 62.6%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1988
- $109.38
- Date of high
- Apr 12, 2004
- Low since 1988
- $0.447
- Date of low
- Mar 9, 2009
- 52-week high
- $5.39
- 52-week low
- $1.52
- Last close
- $2.86
SSP returns
1 week
+4.38%
1 month
-8.92%
3 months
-5.30%
6 months
-30.41%
Year to date
-28.32%
1 year
+62.56%
3 years
-24.97%
5 years
-79.02%
SSP price return, excluding dividends.
SSP annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 2.86 | -27.59% |
| 2025 | 3.95 | +110.14% |
| 2024 | 1.88 | -68.71% |
| 2023 | 6.01 | -39.42% |
| 2022 | 9.92 | -31.83% |
| 2021 | 14.55 | +26.55% |
| 2020 | 11.50 | +0.99% |
| 2019 | 11.38 | -9.67% |
| 2018 | 12.60 | +7.23% |
| 2017 | 11.75 | -19.14% |
| 2016 | 14.53 | +1.74% |
| 2015 | 14.29 | +0.77% |
| 2014 | 14.18 | +0.85% |
| 2013 | 14.06 | +94.91% |
| 2012 | 7.21 | +34.96% |
| 2011 | 5.34 | -21.08% |
| 2010 | 6.77 | +45.83% |
| 2009 | 4.64 | +197.44% |
| 2008 | 1.56 | -98.18% |
| 2007 | 85.88 | -14.08% |
| 2006 | 99.95 | +4.00% |
| 2005 | 96.11 | -0.54% |
| 2004 | 96.63 | +1.81% |
| 2003 | 94.91 | +19.60% |
| 2002 | 79.36 | +16.50% |
| 2001 | 68.12 | +8.26% |
| 2000 | 62.92 | +40.31% |
| 1999 | 44.85 | -9.92% |
| 1998 | 49.79 | +2.71% |
| 1997 | 48.47 | +39.39% |
| 1996 | 34.78 | -11.75% |
| 1995 | 39.40 | +30.17% |
| 1994 | 30.27 | +10.00% |
| 1993 | 27.52 | +11.11% |
| 1992 | 24.77 | +5.32% |
| 1991 | 23.52 | +44.62% |
| 1990 | 16.26 | -32.29% |
| 1989 | 24.02 | +40.15% |
| 1988* | 17.14 | +7.03% |
* Partial year: the record begins after the start of 1988; return measured from the first available close.
2026 return is year to date.
SSP daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 2.89 | 2.95 | 2.84 | 2.86 | -1.04% | |
| 2.84 | 2.98 | 2.76 | 2.89 | +1.76% | |
| 2.88 | 2.89 | 2.79 | 2.84 | -2.74% | |
| 2.76 | 2.96 | 2.76 | 2.92 | +7.35% | |
| 2.74 | 2.77 | 2.65 | 2.72 | -0.73% | |
| 2.69 | 2.81 | 2.64 | 2.74 | +3.79% | |
| 2.60 | 2.70 | 2.51 | 2.64 | +1.54% | |
| 2.62 | 2.65 | 2.57 | 2.60 | -0.38% | |
| 2.67 | 2.76 | 2.58 | 2.61 | -2.97% | |
| 2.77 | 2.83 | 2.67 | 2.69 | -2.54% | |
| 2.86 | 2.87 | 2.75 | 2.76 | -3.83% | |
| 3.04 | 3.09 | 2.86 | 2.87 | -4.97% | |
| 3.10 | 3.18 | 3.01 | 3.02 | -3.21% | |
| 3.14 | 3.19 | 3.10 | 3.12 | +0.97% | |
| 3.02 | 3.23 | 3.02 | 3.09 | +2.32% | |
| 3.03 | 3.05 | 2.98 | 3.02 | -1.31% | |
| 3.18 | 3.20 | 3.03 | 3.06 | -2.55% | |
| 3.21 | 3.24 | 3.09 | 3.14 | -2.18% | |
| 3.17 | 3.28 | 3.08 | 3.21 | +1.58% | |
| 3.15 | 3.25 | 3.13 | 3.16 | 0.00% | |
| 3.15 | 3.25 | 3.06 | 3.16 | +1.94% | |
| 3.12 | 3.30 | 3.08 | 3.10 | -1.27% | |
| 3.18 | 3.18 | 3.09 | 3.14 | -2.18% | |
| 3.27 | 3.28 | 3.12 | 3.21 | -2.73% | |
| 3.28 | 3.38 | 3.23 | 3.30 | -0.90% | |
| 3.30 | 3.42 | 3.23 | 3.33 | +2.46% | |
| 3.26 | 3.39 | 3.17 | 3.25 | -0.31% | |
| 3.28 | 3.40 | 3.18 | 3.26 | -1.51% | |
| 3.38 | 3.38 | 3.15 | 3.31 | +1.53% | |
| 3.17 | 3.28 | 3.17 | 3.26 | +2.19% | |
| 3.11 | 3.24 | 3.09 | 3.19 | +1.27% | |
| 3.29 | 3.31 | 3.12 | 3.15 | -4.26% | |
| 3.29 | 3.37 | 3.25 | 3.29 | -0.90% | |
| 3.27 | 3.42 | 3.25 | 3.32 | +1.53% | |
| 3.28 | 3.37 | 3.24 | 3.27 | -0.61% | |
| 3.42 | 3.43 | 3.27 | 3.29 | -4.91% | |
| 3.32 | 3.50 | 3.30 | 3.46 | +4.85% | |
| 3.27 | 3.42 | 3.23 | 3.30 | +1.23% | |
| 3.34 | 3.43 | 3.17 | 3.26 | -5.51% | |
| 3.35 | 3.50 | 3.33 | 3.45 | +2.99% | |
| 3.38 | 3.48 | 3.31 | 3.35 | -1.18% | |
| 3.27 | 3.42 | 3.27 | 3.39 | +2.42% | |
| 3.42 | 3.42 | 3.05 | 3.31 | -0.60% | |
| 3.28 | 3.66 | 3.27 | 3.33 | +0.30% | |
| 2.87 | 3.85 | 2.65 | 3.32 | +12.54% | |
| 2.87 | 3.26 | 2.85 | 2.95 | +2.79% | |
| 2.81 | 2.91 | 2.79 | 2.87 | +0.70% | |
| 2.81 | 2.88 | 2.81 | 2.85 | +1.06% | |
| 2.83 | 2.98 | 2.80 | 2.82 | +0.36% | |
| 2.79 | 2.84 | 2.78 | 2.81 | -0.71% | |
| 2.90 | 2.92 | 2.66 | 2.83 | -4.07% | |
| 3.07 | 3.09 | 2.92 | 2.95 | -4.22% | |
| 3.00 | 3.10 | 2.98 | 3.08 | +4.05% | |
| 3.11 | 3.11 | 2.96 | 2.96 | -1.00% | |
| 2.93 | 3.07 | 2.90 | 2.99 | +1.70% | |
| 3.11 | 3.15 | 2.90 | 2.94 | -7.26% | |
| 3.23 | 3.26 | 3.07 | 3.17 | -2.76% | |
| 3.20 | 3.31 | 3.14 | 3.26 | +0.62% | |
| 3.28 | 3.32 | 3.10 | 3.24 | +4.52% | |
| 3.06 | 3.15 | 3.01 | 3.10 | -0.96% | |
| 3.13 | 3.17 | 3.02 | 3.13 | +1.29% | |
| 2.80 | 3.23 | 2.80 | 3.09 | +9.96% | |
| 2.93 | 2.97 | 2.80 | 2.81 | -5.39% | |
| 3.02 | 3.10 | 2.89 | 2.97 | -1.66% | |
| 2.90 | 3.07 | 2.83 | 3.02 | +4.50% | |
| 3.12 | 3.15 | 2.89 | 2.89 | -8.25% | |
| 3.12 | 3.17 | 3.07 | 3.15 | 0.00% | |
| 3.14 | 3.20 | 3.10 | 3.15 | +0.96% | |
| 3.12 | 3.22 | 3.06 | 3.12 | 0.00% | |
| 3.11 | 3.25 | 3.09 | 3.12 | 0.00% | |
| 2.88 | 3.23 | 2.79 | 3.12 | +12.64% | |
| 2.89 | 2.89 | 2.73 | 2.77 | -2.81% | |
| 2.87 | 2.93 | 2.74 | 2.85 | -1.72% | |
| 2.65 | 2.91 | 2.64 | 2.90 | +9.43% | |
| 2.81 | 2.81 | 2.63 | 2.65 | -5.69% | |
| 2.82 | 2.91 | 2.79 | 2.81 | -0.71% | |
| 2.80 | 2.89 | 2.79 | 2.83 | +0.35% | |
| 2.75 | 2.84 | 2.70 | 2.82 | +2.55% | |
| 2.64 | 2.76 | 2.50 | 2.75 | +3.77% | |
| 2.89 | 2.92 | 2.64 | 2.65 | -7.99% | |
| 2.90 | 2.96 | 2.84 | 2.88 | -0.35% | |
| 3.00 | 3.04 | 2.89 | 2.89 | -3.34% | |
| 3.05 | 3.05 | 2.92 | 2.99 | -0.99% | |
| 3.07 | 3.08 | 2.95 | 3.02 | -2.27% | |
| 3.38 | 3.39 | 3.08 | 3.09 | -8.58% | |
| 3.45 | 3.53 | 3.29 | 3.38 | -0.88% | |
| 3.42 | 3.47 | 3.36 | 3.41 | 0.00% | |
| 3.35 | 3.45 | 3.30 | 3.41 | +2.10% | |
| 3.60 | 3.67 | 3.29 | 3.34 | -6.18% | |
| 3.42 | 3.65 | 3.23 | 3.56 | +3.49% | |
| 3.42 | 3.46 | 3.38 | 3.44 | 0.00% | |
| 3.39 | 3.53 | 3.39 | 3.44 | +1.47% | |
| 3.46 | 3.51 | 3.39 | 3.39 | -3.14% | |
| 3.36 | 3.52 | 3.33 | 3.50 | +2.94% | |
| 3.42 | 3.47 | 3.33 | 3.40 | -0.58% | |
| 3.42 | 3.44 | 3.32 | 3.42 | 0.00% | |
| 3.54 | 3.59 | 3.40 | 3.42 | -2.01% | |
| 3.30 | 3.51 | 3.27 | 3.49 | +5.12% | |
| 3.22 | 3.40 | 3.18 | 3.32 | +2.79% | |
| 3.50 | 3.62 | 3.22 | 3.23 | -7.71% | |
| 3.41 | 3.56 | 3.37 | 3.50 | +3.55% | |
| 3.48 | 3.63 | 3.31 | 3.38 | -4.25% | |
| 3.49 | 3.59 | 3.45 | 3.53 | +1.44% | |
| 3.56 | 3.58 | 3.43 | 3.48 | -2.25% | |
| 3.69 | 3.87 | 3.56 | 3.56 | -6.07% | |
| 4.47 | 4.50 | 3.62 | 3.79 | -16.52% | |
| 4.55 | 4.95 | 4.19 | 4.54 | -2.99% | |
| 4.95 | 4.96 | 4.58 | 4.68 | -5.07% | |
| 4.99 | 5.17 | 4.93 | 4.93 | +0.20% | |
| 4.89 | 5.02 | 4.82 | 4.92 | +1.23% | |
| 4.98 | 5.00 | 4.72 | 4.86 | -2.21% | |
| 4.79 | 5.02 | 4.67 | 4.97 | +3.76% | |
| 4.47 | 4.83 | 4.40 | 4.79 | +7.40% | |
| 4.56 | 4.57 | 4.42 | 4.46 | -3.67% | |
| 4.61 | 4.72 | 4.51 | 4.63 | 0.00% | |
| 4.73 | 4.84 | 4.61 | 4.63 | -2.53% | |
| 4.85 | 4.90 | 4.69 | 4.75 | -2.26% | |
| 5.05 | 5.09 | 4.78 | 4.86 | -3.57% | |
| 4.97 | 5.09 | 4.86 | 5.04 | +2.23% | |
| 5.18 | 5.39 | 4.92 | 4.93 | -4.46% | |
| 4.87 | 5.29 | 4.83 | 5.16 | +4.45% | |
| 4.87 | 5.09 | 4.77 | 4.94 | +3.35% | |
| 4.80 | 4.91 | 4.63 | 4.78 | -0.62% | |
| 4.37 | 5.06 | 4.37 | 4.81 | +10.07% | |
| 4.24 | 4.48 | 4.24 | 4.37 | +1.86% | |
| 4.07 | 4.40 | 4.02 | 4.29 | +4.38% | |
| 4.01 | 4.12 | 3.95 | 4.11 | +2.49% | |
| 3.95 | 4.05 | 3.88 | 4.01 | +1.01% | |
| 3.88 | 4.02 | 3.85 | 3.97 | +4.20% | |
| 3.84 | 3.90 | 3.74 | 3.81 | -1.55% | |
| 3.64 | 3.89 | 3.64 | 3.87 | +6.03% | |
| 3.54 | 3.69 | 3.51 | 3.65 | +2.24% | |
| 3.78 | 3.80 | 3.55 | 3.57 | -4.03% | |
| 3.87 | 3.88 | 3.61 | 3.72 | -1.85% | |
| 3.77 | 3.88 | 3.67 | 3.79 | +1.61% | |
| 3.58 | 3.77 | 3.52 | 3.73 | +3.04% | |
| 3.48 | 3.69 | 3.48 | 3.62 | +2.26% | |
| 3.51 | 3.62 | 3.45 | 3.54 | +2.31% | |
| 3.71 | 3.75 | 3.39 | 3.46 | -8.22% | |
| 3.45 | 3.89 | 3.45 | 3.77 | +11.87% | |
| 3.30 | 3.58 | 3.30 | 3.37 | +3.06% | |
| 3.29 | 3.38 | 3.25 | 3.27 | -3.25% | |
| 3.63 | 3.63 | 3.29 | 3.38 | -6.63% | |
| 3.88 | 3.93 | 3.59 | 3.62 | -6.70% | |
| 4.01 | 4.02 | 3.85 | 3.88 | -2.27% | |
| 4.07 | 4.16 | 3.83 | 3.97 | -2.46% | |
| 4.35 | 4.43 | 4.04 | 4.07 | -2.40% | |
| 4.70 | 4.74 | 4.04 | 4.17 | -5.23% | |
| 4.60 | 4.75 | 4.40 | 4.40 | -4.35% | |
| 4.77 | 4.77 | 4.25 | 4.60 | +0.66% | |
| 4.62 | 4.78 | 4.45 | 4.57 | +3.63% | |
| 4.33 | 4.50 | 4.09 | 4.41 | +7.30% | |
| 3.88 | 4.32 | 3.80 | 4.11 | +5.12% | |
| 3.74 | 3.97 | 3.64 | 3.91 | +1.30% | |
| 4.04 | 4.04 | 3.75 | 3.86 | -6.99% | |
| 3.67 | 4.17 | 3.55 | 4.15 | +12.47% | |
| 3.65 | 3.89 | 3.65 | 3.69 | +1.65% | |
| 3.52 | 3.63 | 3.41 | 3.63 | +4.61% | |
| 3.45 | 3.61 | 3.45 | 3.47 | +0.58% | |
| 3.69 | 3.69 | 3.39 | 3.45 | -7.01% | |
| 3.66 | 3.73 | 3.59 | 3.71 | +1.09% | |
| 3.56 | 3.67 | 3.56 | 3.67 | +1.94% | |
| 3.44 | 3.61 | 3.41 | 3.60 | +4.96% | |
| 3.48 | 3.52 | 3.30 | 3.43 | -1.44% | |
| 3.54 | 3.58 | 3.43 | 3.48 | -1.69% | |
| 3.66 | 3.72 | 3.44 | 3.54 | -2.75% | |
| 3.81 | 3.95 | 3.61 | 3.64 | -3.96% | |
| 3.61 | 3.89 | 3.60 | 3.79 | +4.70% | |
| 3.50 | 3.81 | 3.50 | 3.62 | +6.78% | |
| 3.32 | 3.45 | 3.27 | 3.39 | +3.99% | |
| 3.40 | 3.42 | 3.26 | 3.26 | -4.68% | |
| 3.42 | 3.46 | 3.35 | 3.42 | 0.00% | |
| 3.53 | 3.53 | 3.31 | 3.42 | -2.56% | |
| 3.35 | 3.73 | 3.31 | 3.51 | +4.78% | |
| 3.43 | 3.49 | 3.33 | 3.35 | -3.18% | |
| 3.38 | 3.48 | 3.30 | 3.46 | +2.98% | |
| 3.50 | 3.55 | 3.33 | 3.36 | -2.04% | |
| 3.38 | 3.47 | 3.33 | 3.43 | +1.78% | |
| 3.43 | 3.45 | 3.37 | 3.37 | -2.32% | |
| 3.48 | 3.52 | 3.41 | 3.45 | -1.15% | |
| 3.48 | 3.55 | 3.40 | 3.49 | +2.05% | |
| 3.52 | 3.55 | 3.33 | 3.42 | -2.84% | |
| 3.57 | 3.60 | 3.50 | 3.52 | -2.22% | |
| 3.75 | 3.82 | 3.59 | 3.60 | -2.44% | |
| 3.63 | 3.75 | 3.58 | 3.69 | +1.37% | |
| 3.63 | 3.66 | 3.57 | 3.64 | -0.55% | |
| 3.66 | 3.75 | 3.57 | 3.66 | +0.27% | |
| 3.65 | 3.72 | 3.61 | 3.65 | 0.00% | |
| 3.68 | 3.72 | 3.58 | 3.65 | -0.82% | |
| 3.70 | 3.79 | 3.62 | 3.68 | -1.60% | |
| 3.90 | 3.97 | 3.62 | 3.74 | -3.61% | |
| 4.00 | 4.01 | 3.85 | 3.88 | -4.20% | |
| 3.95 | 4.08 | 3.92 | 4.05 | +2.53% | |
| 3.98 | 4.05 | 3.95 | 3.95 | -1.00% | |
| 3.99 | 4.06 | 3.94 | 3.99 | -0.25% | |
| 3.97 | 4.02 | 3.85 | 4.00 | +1.52% | |
| 3.92 | 3.99 | 3.86 | 3.94 | -0.51% | |
| 4.00 | 4.03 | 3.90 | 3.96 | -1.00% | |
| 4.00 | 4.06 | 3.88 | 4.00 | -1.72% | |
| 3.96 | 4.07 | 3.92 | 4.07 | +0.25% | |
| 4.62 | 4.66 | 4.00 | 4.06 | -13.62% | |
| 4.78 | 4.86 | 4.57 | 4.70 | -1.88% | |
| 4.59 | 4.98 | 4.56 | 4.79 | +5.27% | |
| 4.79 | 4.90 | 4.53 | 4.55 | -2.99% | |
| 4.39 | 4.81 | 4.36 | 4.69 | +6.35% | |
| 4.39 | 4.46 | 4.27 | 4.41 | +0.46% | |
| 4.88 | 4.89 | 4.34 | 4.39 | -10.41% | |
| 4.76 | 4.93 | 4.69 | 4.90 | +3.59% | |
| 4.73 | 4.83 | 4.58 | 4.73 | -0.21% | |
| 4.51 | 4.81 | 4.34 | 4.74 | +4.87% | |
| 4.35 | 4.57 | 3.99 | 4.52 | +38.20% | |
| 3.35 | 3.36 | 3.25 | 3.27 | -2.25% | |
| 3.39 | 3.43 | 3.19 | 3.35 | -2.20% | |
| 3.26 | 3.50 | 3.25 | 3.42 | +4.12% | |
| 3.20 | 3.40 | 3.15 | 3.29 | +3.06% | |
| 3.20 | 3.31 | 3.14 | 3.19 | +0.24% | |
| 3.32 | 3.34 | 3.10 | 3.18 | -4.30% | |
| 3.28 | 3.38 | 3.23 | 3.32 | +0.91% | |
| 3.49 | 3.51 | 3.18 | 3.29 | -1.13% | |
| 3.08 | 3.69 | 2.86 | 3.33 | +7.52% | |
| 2.92 | 3.15 | 2.91 | 3.10 | +4.04% | |
| 3.18 | 3.35 | 2.95 | 2.98 | -6.61% | |
| 3.41 | 3.68 | 3.17 | 3.19 | -3.19% | |
| 3.28 | 3.51 | 3.17 | 3.29 | +2.34% | |
| 2.77 | 3.34 | 2.58 | 3.22 | +39.86% | |
| 2.29 | 2.32 | 2.20 | 2.30 | -2.24% | |
| 2.28 | 2.39 | 2.23 | 2.35 | +1.95% | |
| 2.26 | 2.33 | 2.21 | 2.31 | +2.68% | |
| 2.12 | 2.28 | 2.05 | 2.25 | +6.03% | |
| 1.92 | 2.14 | 1.89 | 2.12 | +10.16% | |
| 1.61 | 2.15 | 1.53 | 1.92 | +24.87% | |
| 1.59 | 1.71 | 1.52 | 1.54 | -2.84% | |
| 1.64 | 1.65 | 1.53 | 1.59 | -2.76% | |
| 1.75 | 1.75 | 1.59 | 1.63 | -7.66% | |
| 1.81 | 1.86 | 1.76 | 1.77 | -3.29% | |
| 1.74 | 1.83 | 1.74 | 1.83 | +5.20% | |
| 1.72 | 1.78 | 1.70 | 1.74 | -0.44% | |
| 1.83 | 1.85 | 1.71 | 1.74 | -6.07% | |
| 1.80 | 1.91 | 1.79 | 1.86 | +2.91% | |
| 1.77 | 1.86 | 1.77 | 1.80 | +2.13% | |
| 1.80 | 1.82 | 1.75 | 1.77 | -1.26% | |
| 1.79 | 1.80 | 1.76 | 1.79 | 0.00% | |
| 1.75 | 1.81 | 1.74 | 1.79 | +2.15% | |
| 1.71 | 1.76 | 1.68 | 1.75 | +2.64% | |
| 1.65 | 1.71 | 1.65 | 1.71 | +4.61% | |
| 1.65 | 1.66 | 1.62 | 1.63 | -1.81% | |
| 1.71 | 1.73 | 1.60 | 1.66 | -3.07% | |
| 1.74 | 1.74 | 1.68 | 1.71 | -0.44% | |
| 1.68 | 1.73 | 1.65 | 1.72 | +2.23% | |
| 1.72 | 1.73 | 1.67 | 1.68 | -1.32% | |
| 1.76 | 1.77 | 1.67 | 1.71 | -2.99% | |
| 1.83 | 1.83 | 1.74 | 1.76 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the SSP chart for longer ranges.