The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

EW Scripps Co.

  • SSP
  • NYSE
  • Communications & Media
  • Latest 20.67
  • Currency US$
  • Change -0.12
  • Percent Change -0.577 %
  • Volume 125,272
  • Fri Jul 11, 2014 04:01 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: 20.67 Last Trade: Jul 11, 2014
Date High Low Open Close Volume
Jul 11 20.86 20.44 20.73 20.67 125,272
Jul 10 21.02 20.65 20.70 20.79 260,861
Jul 9 21.27 20.74 20.96 21.09 229,589
Jul 8 21.18 20.74 21.07 20.92 430,452
Jul 7 21.62 21.06 21.62 21.12 163,170
Jul 3 21.92 21.13 21.20 21.62 242,185
Jul 2 21.66 21.10 21.46 21.25 211,221
Jul 1 21.89 21.17 21.17 21.51 330,723
Jun 30 21.29 20.78 20.98 21.16 379,872
Jun 27 21.15 20.12 20.14 21.01 443,467
Jun 26 20.59 20.11 20.55 20.25 277,214
Jun 25 20.67 18.85 18.85 20.60 439,853
Jun 24 19.08 18.54 18.62 18.93 181,967
Jun 23 19.23 18.64 19.10 18.70 169,184
Jun 20 19.51 18.93 19.51 19.11 339,017
Jun 19 19.50 18.92 19.50 19.42 116,908
Jun 18 19.53 19.08 19.36 19.46 149,204
Jun 17 19.61 19.23 19.32 19.40 122,539
Jun 16 19.53 19.06 19.33 19.32 143,888
Jun 13 19.45 19.09 19.34 19.31 112,976
Jun 12 19.44 19.13 19.44 19.31 149,389
Jun 11 19.90 19.43 19.75 19.56 104,777
Jun 10 20.03 19.73 20.00 19.86 98,951
Jun 9 20.23 19.84 20.02 20.04 150,880
Jun 6 20.58 20.04 20.22 20.08 148,015
Jun 5 20.28 19.50 19.58 20.20 187,024
Jun 4 19.87 19.33 19.83 19.59 160,492
Jun 3 20.27 19.74 19.98 19.89 547,006
Jun 2 20.55 19.76 19.76 20.14 351,232
May 30 19.90 19.26 19.60 19.52 187,684