The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Scripps Networks Interactive

  • SNI
  • NYSE
  • Communications & Media
  • Latest 80.49
  • Currency US$
  • Change -0.22
  • Percent Change -0.273 %
  • Volume 491,576
  • Wed Aug 27, 2014 04:02 PM EDT NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 80.49 Last Trade: Aug 27, 2014
Date High Low Open Close Volume
Aug 27 81.10 80.41 80.58 80.49 491,576
Aug 26 81.28 80.46 80.80 80.71 879,273
Aug 25 81.94 80.48 81.69 80.67 581,925
Aug 22 81.93 80.92 81.53 81.46 743,622
Aug 21 81.97 80.98 81.50 81.65 517,542
Aug 20 81.65 80.05 80.27 81.50 699,151
Aug 19 81.19 80.29 80.94 80.34 579,246
Aug 18 81.12 80.35 80.35 80.98 682,093
Aug 15 80.32 79.30 79.83 80.12 707,000
Aug 14 79.85 78.86 79.00 79.61 863,557
Aug 13 79.11 78.33 78.33 79.06 701,189
Aug 12 78.73 78.01 78.21 78.23 938,353
Aug 11 78.82 77.78 78.23 78.38 1,082,324
Aug 8 78.42 76.13 77.09 78.18 1,142,113
Aug 7 81.76 77.27 81.51 77.43 1,770,204
Aug 6 83.28 82.00 82.94 82.08 889,779
Aug 5 83.83 82.72 83.06 83.49 887,144
Aug 4 83.59 82.89 83.45 83.42 753,289
Aug 1 83.03 82.19 82.40 82.99 743,961
Jul 31 83.50 82.08 82.66 82.41 578,192
Jul 30 83.42 82.18 83.30 83.01 725,771
Jul 29 84.00 82.79 83.60 82.81 508,054
Jul 28 84.25 83.36 83.61 83.40 539,836
Jul 25 83.68 82.70 82.98 83.65 749,745
Jul 24 83.52 82.75 82.82 83.17 514,606
Jul 23 83.33 82.43 83.31 83.10 963,374
Jul 22 84.21 83.11 84.06 83.23 854,205
Jul 21 85.08 83.59 84.56 83.61 699,027
Jul 18 85.78 84.46 85.78 84.90 1,118,884
Jul 17 86.48 84.21 84.25 85.55 1,787,135
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.