NasdaqGS - Nasdaq Real Time Price • USD
The E.W. Scripps Company (SSP)
As of 2:20 PM EDT. Market Open.
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 23, 2024 | 3.6900 | 3.8600 | 3.6600 | 3.7150 | 3.7150 | 233,452 |
| Apr 22, 2024 | 3.6300 | 3.8900 | 3.5600 | 3.7200 | 3.7200 | 984,100 |
| Apr 19, 2024 | 3.4500 | 3.6300 | 3.4500 | 3.5900 | 3.5900 | 736,100 |
| Apr 18, 2024 | 3.3000 | 3.7500 | 3.1900 | 3.4500 | 3.4500 | 1,073,900 |
| Apr 17, 2024 | 3.2300 | 3.4400 | 3.2000 | 3.3000 | 3.3000 | 1,729,000 |
| Apr 16, 2024 | 3.1000 | 3.2100 | 2.9300 | 3.2000 | 3.2000 | 895,500 |
| Apr 15, 2024 | 3.2200 | 3.3600 | 3.1300 | 3.1300 | 3.1300 | 862,500 |
| Apr 12, 2024 | 3.1800 | 3.2700 | 3.1400 | 3.2000 | 3.2000 | 666,500 |
| Apr 11, 2024 | 3.3800 | 3.4500 | 3.2300 | 3.2400 | 3.2400 | 782,400 |
| Apr 10, 2024 | 3.3700 | 3.4800 | 3.2300 | 3.3300 | 3.3300 | 761,400 |
| Apr 9, 2024 | 3.4800 | 3.6500 | 3.3100 | 3.5900 | 3.5900 | 822,000 |
| Apr 8, 2024 | 3.5400 | 3.6500 | 3.4400 | 3.4900 | 3.4900 | 731,000 |
| Apr 5, 2024 | 3.6600 | 3.7000 | 3.3400 | 3.4300 | 3.4300 | 752,100 |
| Apr 4, 2024 | 3.5200 | 3.8900 | 3.4900 | 3.7200 | 3.7200 | 1,313,400 |
| Apr 3, 2024 | 3.2800 | 3.4700 | 3.1400 | 3.4500 | 3.4500 | 1,897,000 |
| Apr 2, 2024 | 3.5600 | 3.6700 | 3.2100 | 3.2800 | 3.2800 | 13,430,600 |
| Apr 1, 2024 | 3.9200 | 3.9200 | 3.5200 | 3.7200 | 3.7200 | 1,599,800 |
| Mar 28, 2024 | 3.7400 | 4.1400 | 3.7200 | 3.9300 | 3.9300 | 2,656,000 |
| Mar 27, 2024 | 3.7600 | 4.1100 | 3.7600 | 3.9600 | 3.9600 | 924,400 |
| Mar 26, 2024 | 3.8500 | 3.9800 | 3.6400 | 3.6600 | 3.6600 | 977,000 |
| Mar 25, 2024 | 3.5000 | 3.8800 | 3.4700 | 3.8100 | 3.8100 | 1,235,300 |
| Mar 22, 2024 | 3.8300 | 3.8500 | 3.4700 | 3.4800 | 3.4800 | 593,000 |
| Mar 21, 2024 | 3.8900 | 3.9900 | 3.7900 | 3.8600 | 3.8600 | 875,000 |
| Mar 20, 2024 | 3.4800 | 3.9200 | 3.3900 | 3.8600 | 3.8600 | 906,300 |
| Mar 19, 2024 | 3.5100 | 3.6400 | 3.4200 | 3.4800 | 3.4800 | 1,048,600 |
| Mar 18, 2024 | 3.7900 | 3.7900 | 3.5300 | 3.5400 | 3.5400 | 1,107,600 |
| Mar 15, 2024 | 3.9600 | 4.0800 | 3.7000 | 3.7200 | 3.7200 | 1,700,400 |
| Mar 14, 2024 | 4.2600 | 4.2600 | 3.9400 | 3.9800 | 3.9800 | 893,900 |
| Mar 13, 2024 | 4.1600 | 4.3700 | 4.1600 | 4.2600 | 4.2600 | 761,400 |
| Mar 12, 2024 | 4.3000 | 4.3000 | 4.0100 | 4.1800 | 4.1800 | 641,300 |
| Mar 11, 2024 | 4.2500 | 4.3700 | 4.2100 | 4.2900 | 4.2900 | 493,600 |
| Mar 8, 2024 | 4.3300 | 4.4800 | 4.2100 | 4.2600 | 4.2600 | 702,200 |
| Mar 7, 2024 | 4.2500 | 4.4500 | 4.2100 | 4.2600 | 4.2600 | 534,600 |
| Mar 6, 2024 | 4.3700 | 4.4100 | 4.0900 | 4.2100 | 4.2100 | 819,100 |
| Mar 5, 2024 | 4.5000 | 4.8300 | 4.3400 | 4.3600 | 4.3600 | 1,211,000 |
| Mar 4, 2024 | 3.9000 | 5.1200 | 3.8900 | 4.6100 | 4.6100 | 3,458,100 |
| Mar 1, 2024 | 4.0500 | 4.1000 | 3.7100 | 3.7600 | 3.7600 | 1,494,100 |
| Feb 29, 2024 | 4.1000 | 4.5900 | 3.9500 | 4.0300 | 4.0300 | 1,313,700 |
| Feb 28, 2024 | 4.5900 | 4.5900 | 3.9600 | 3.9800 | 3.9800 | 1,306,900 |
| Feb 27, 2024 | 4.6500 | 5.1200 | 4.6500 | 4.6800 | 4.6800 | 1,156,500 |
| Feb 26, 2024 | 4.3600 | 4.6600 | 4.2100 | 4.6000 | 4.6000 | 1,185,800 |
| Feb 23, 2024 | 5.5500 | 5.9600 | 4.2600 | 4.3400 | 4.3400 | 2,099,200 |
| Feb 22, 2024 | 5.4800 | 5.5300 | 5.2600 | 5.3900 | 5.3900 | 722,700 |
| Feb 21, 2024 | 5.6800 | 5.7100 | 5.4500 | 5.5100 | 5.5100 | 404,700 |
| Feb 20, 2024 | 5.9200 | 5.9700 | 5.6900 | 5.7100 | 5.7100 | 407,000 |
| Feb 16, 2024 | 6.2900 | 6.3300 | 6.0700 | 6.1100 | 6.1100 | 423,200 |
| Feb 15, 2024 | 6.0200 | 6.4900 | 5.9800 | 6.4200 | 6.4200 | 512,500 |
| Feb 14, 2024 | 6.4200 | 6.4800 | 5.9500 | 5.9700 | 5.9700 | 356,600 |
| Feb 13, 2024 | 6.5200 | 6.6600 | 6.2400 | 6.2400 | 6.2400 | 460,600 |
| Feb 12, 2024 | 5.8600 | 7.1000 | 5.8600 | 7.0300 | 7.0300 | 680,000 |
| Feb 9, 2024 | 5.6100 | 5.9500 | 5.6100 | 5.8700 | 5.8700 | 923,500 |
| Feb 8, 2024 | 5.7200 | 6.2200 | 5.5700 | 5.6700 | 5.6700 | 1,003,700 |
| Feb 7, 2024 | 7.4400 | 7.5800 | 5.3500 | 5.6400 | 5.6400 | 1,260,300 |
| Feb 6, 2024 | 7.3600 | 7.6900 | 7.2800 | 7.4300 | 7.4300 | 213,500 |
| Feb 5, 2024 | 7.5200 | 7.5400 | 7.3100 | 7.3600 | 7.3600 | 221,000 |
| Feb 2, 2024 | 7.9500 | 8.0300 | 7.7000 | 7.8500 | 7.8500 | 224,900 |
| Feb 1, 2024 | 8.1100 | 8.3400 | 7.8200 | 8.1600 | 8.1600 | 205,600 |
| Jan 31, 2024 | 8.2600 | 8.3900 | 7.9600 | 7.9700 | 7.9700 | 227,700 |
| Jan 30, 2024 | 8.5700 | 8.5700 | 8.2200 | 8.2300 | 8.2300 | 203,800 |
| Jan 29, 2024 | 9.0100 | 9.1500 | 8.6800 | 8.7200 | 8.7200 | 239,400 |
| Jan 26, 2024 | 9.1400 | 9.3500 | 8.7900 | 8.9700 | 8.9700 | 287,300 |
| Jan 25, 2024 | 8.4800 | 9.2000 | 8.4800 | 9.1200 | 9.1200 | 325,700 |
| Jan 24, 2024 | 8.4000 | 8.6100 | 8.2000 | 8.2500 | 8.2500 | 297,100 |
| Jan 23, 2024 | 8.2800 | 8.3200 | 7.9700 | 8.0900 | 8.0900 | 272,700 |
| Jan 22, 2024 | 7.6400 | 8.1600 | 7.6000 | 8.0900 | 8.0900 | 305,300 |
| Jan 19, 2024 | 7.3000 | 7.5500 | 7.1600 | 7.5500 | 7.5500 | 203,000 |
| Jan 18, 2024 | 7.6600 | 7.8000 | 7.1500 | 7.2400 | 7.2400 | 333,700 |
| Jan 17, 2024 | 7.2500 | 7.6400 | 7.2400 | 7.6100 | 7.6100 | 241,000 |
| Jan 16, 2024 | 7.7400 | 7.7400 | 7.4800 | 7.5200 | 7.5200 | 231,100 |
| Jan 12, 2024 | 8.0500 | 8.2100 | 7.8000 | 7.8300 | 7.8300 | 169,900 |
| Jan 11, 2024 | 7.8100 | 7.8600 | 7.5600 | 7.8500 | 7.8500 | 271,300 |
| Jan 10, 2024 | 7.4500 | 7.8400 | 7.3100 | 7.8400 | 7.8400 | 210,400 |
| Jan 9, 2024 | 7.8000 | 7.8600 | 7.4100 | 7.5500 | 7.5500 | 381,500 |
| Jan 8, 2024 | 7.9700 | 8.2100 | 7.7900 | 8.0600 | 8.0600 | 304,400 |
| Jan 5, 2024 | 7.6100 | 8.1900 | 7.5700 | 8.0000 | 8.0000 | 532,300 |
| Jan 4, 2024 | 7.6800 | 7.8000 | 7.5400 | 7.6900 | 7.6900 | 324,800 |
| Jan 3, 2024 | 7.6900 | 7.8000 | 7.5200 | 7.6200 | 7.6200 | 389,300 |
| Jan 2, 2024 | 7.9000 | 8.4100 | 7.5800 | 7.8800 | 7.8800 | 501,800 |
| Dec 29, 2023 | 8.2800 | 8.2900 | 7.8200 | 7.9900 | 7.9900 | 283,500 |
| Dec 28, 2023 | 7.7800 | 8.3400 | 7.7800 | 8.2900 | 8.2900 | 304,800 |
| Dec 27, 2023 | 7.8400 | 7.9400 | 7.7000 | 7.8700 | 7.8700 | 295,300 |
| Dec 26, 2023 | 7.6300 | 7.8900 | 7.4800 | 7.7700 | 7.7700 | 294,300 |
| Dec 22, 2023 | 7.5300 | 7.7600 | 7.4800 | 7.5900 | 7.5900 | 220,800 |
| Dec 21, 2023 | 7.3500 | 7.5800 | 7.1900 | 7.5100 | 7.5100 | 359,700 |
| Dec 20, 2023 | 7.7200 | 7.8900 | 7.2800 | 7.2900 | 7.2900 | 401,500 |
| Dec 19, 2023 | 7.5600 | 7.8100 | 7.5600 | 7.7500 | 7.7500 | 356,700 |
| Dec 18, 2023 | 7.7900 | 7.8800 | 7.4000 | 7.4300 | 7.4300 | 390,500 |
| Dec 15, 2023 | 8.3400 | 8.3400 | 7.7600 | 7.7700 | 7.7700 | 1,196,700 |
| Dec 14, 2023 | 8.1500 | 9.0000 | 8.1500 | 8.3200 | 8.3200 | 498,400 |
| Dec 13, 2023 | 7.1000 | 7.8600 | 7.0400 | 7.8100 | 7.8100 | 470,900 |
| Dec 12, 2023 | 7.4100 | 7.5300 | 7.1300 | 7.1600 | 7.1600 | 272,300 |
| Dec 11, 2023 | 7.7800 | 7.7800 | 7.4000 | 7.4500 | 7.4500 | 262,700 |
| Dec 8, 2023 | 7.4200 | 7.8200 | 7.4200 | 7.7900 | 7.7900 | 239,100 |
| Dec 7, 2023 | 7.3800 | 7.4700 | 7.2900 | 7.4200 | 7.4200 | 206,800 |
| Dec 6, 2023 | 7.3200 | 7.6100 | 7.2800 | 7.3600 | 7.3600 | 255,100 |
| Dec 5, 2023 | 7.7800 | 7.7800 | 7.2100 | 7.2800 | 7.2800 | 262,800 |
| Dec 4, 2023 | 7.4200 | 7.9800 | 7.4200 | 7.8700 | 7.8700 | 413,600 |
| Dec 1, 2023 | 6.8500 | 7.5100 | 6.6700 | 7.4700 | 7.4700 | 316,900 |
| Nov 30, 2023 | 7.5800 | 7.6200 | 6.8700 | 6.9100 | 6.9100 | 317,400 |
| Nov 29, 2023 | 7.4200 | 7.6900 | 7.3400 | 7.5500 | 7.5500 | 358,900 |
| Nov 28, 2023 | 7.3600 | 7.3600 | 7.0900 | 7.2500 | 7.2500 | 195,000 |
| Nov 27, 2023 | 7.5200 | 7.6600 | 7.3700 | 7.3800 | 7.3800 | 271,800 |
| Nov 24, 2023 | 7.5300 | 7.7000 | 7.5100 | 7.6300 | 7.6300 | 94,800 |
| Nov 22, 2023 | 7.4800 | 7.6500 | 7.3600 | 7.5700 | 7.5700 | 175,700 |
| Nov 21, 2023 | 7.5700 | 7.5800 | 7.4000 | 7.4300 | 7.4300 | 185,700 |
| Nov 20, 2023 | 7.5200 | 7.8300 | 7.4600 | 7.7100 | 7.7100 | 227,900 |
| Nov 17, 2023 | 7.4700 | 7.5900 | 7.3900 | 7.5200 | 7.5200 | 315,400 |
| Nov 16, 2023 | 7.6800 | 7.7200 | 7.2100 | 7.2900 | 7.2900 | 264,400 |
| Nov 15, 2023 | 7.4900 | 7.8000 | 7.3100 | 7.6100 | 7.6100 | 587,500 |
| Nov 14, 2023 | 7.1800 | 7.5400 | 7.0800 | 7.4100 | 7.4100 | 470,200 |
| Nov 13, 2023 | 6.8600 | 6.8600 | 6.4900 | 6.6200 | 6.6200 | 319,300 |
| Nov 10, 2023 | 6.8100 | 7.0100 | 6.5900 | 6.8500 | 6.8500 | 328,200 |
| Nov 9, 2023 | 6.9700 | 7.0300 | 6.6200 | 6.6900 | 6.6900 | 348,400 |
| Nov 8, 2023 | 6.8400 | 6.9500 | 6.5700 | 6.9200 | 6.9200 | 328,900 |
| Nov 7, 2023 | 7.0100 | 7.0900 | 6.6900 | 6.9100 | 6.9100 | 472,000 |
| Nov 6, 2023 | 7.2000 | 7.4900 | 6.9800 | 7.0800 | 7.0800 | 589,300 |
| Nov 3, 2023 | 6.4700 | 7.4300 | 6.4700 | 7.2000 | 7.2000 | 848,500 |
| Nov 2, 2023 | 5.1900 | 6.1500 | 5.1700 | 6.1000 | 6.1000 | 784,100 |
| Nov 1, 2023 | 5.4300 | 5.5200 | 5.0600 | 5.1400 | 5.1400 | 460,800 |
| Oct 31, 2023 | 5.4300 | 5.6300 | 5.4000 | 5.4700 | 5.4700 | 561,200 |
| Oct 30, 2023 | 5.2900 | 5.5400 | 5.2300 | 5.4700 | 5.4700 | 546,500 |
| Oct 27, 2023 | 5.4500 | 5.4500 | 5.1600 | 5.2100 | 5.2100 | 452,700 |
| Oct 26, 2023 | 5.8200 | 5.8200 | 5.2300 | 5.4300 | 5.4300 | 313,900 |
| Oct 25, 2023 | 6.0000 | 6.0300 | 5.7700 | 5.7800 | 5.7800 | 390,200 |
| Oct 24, 2023 | 6.2000 | 6.2700 | 5.9900 | 6.1000 | 6.1000 | 331,000 |
| Oct 23, 2023 | 6.1100 | 6.4100 | 6.0000 | 6.1200 | 6.1200 | 394,900 |
| Oct 20, 2023 | 6.1100 | 6.2800 | 5.8900 | 6.1300 | 6.1300 | 401,800 |
| Oct 19, 2023 | 6.3200 | 6.3400 | 6.0200 | 6.1000 | 6.1000 | 375,200 |
| Oct 18, 2023 | 6.0000 | 6.3200 | 5.9800 | 6.2900 | 6.2900 | 392,200 |
| Oct 17, 2023 | 5.8100 | 6.3300 | 5.8100 | 6.1700 | 6.1700 | 648,600 |
| Oct 16, 2023 | 5.1200 | 5.9400 | 5.0700 | 5.9000 | 5.9000 | 867,700 |
| Oct 13, 2023 | 5.1900 | 5.3000 | 5.0500 | 5.0700 | 5.0700 | 342,400 |
| Oct 12, 2023 | 5.4000 | 5.4500 | 5.1800 | 5.2000 | 5.2000 | 330,800 |
| Oct 11, 2023 | 5.6300 | 5.7800 | 5.3400 | 5.3800 | 5.3800 | 348,000 |
| Oct 10, 2023 | 5.0700 | 5.7600 | 5.0500 | 5.6300 | 5.6300 | 608,200 |
| Oct 9, 2023 | 4.9800 | 5.0700 | 4.8500 | 5.0400 | 5.0400 | 362,000 |
| Oct 6, 2023 | 4.9300 | 5.1900 | 4.9000 | 5.0600 | 5.0600 | 384,600 |
| Oct 5, 2023 | 5.0200 | 5.1200 | 4.9200 | 5.0100 | 5.0100 | 607,900 |
| Oct 4, 2023 | 5.0200 | 5.1200 | 4.8900 | 5.0000 | 5.0000 | 522,600 |
| Oct 3, 2023 | 5.1800 | 5.2100 | 4.9500 | 5.0100 | 5.0100 | 599,200 |
| Oct 2, 2023 | 5.4200 | 5.4800 | 5.0000 | 5.2200 | 5.2200 | 743,600 |
| Sep 29, 2023 | 5.6500 | 5.8600 | 5.4700 | 5.4800 | 5.4800 | 497,600 |
| Sep 28, 2023 | 5.5400 | 5.8300 | 5.4900 | 5.5800 | 5.5800 | 548,700 |
| Sep 27, 2023 | 5.7300 | 5.8000 | 5.4800 | 5.5200 | 5.5200 | 407,000 |
| Sep 26, 2023 | 5.8100 | 5.9700 | 5.5600 | 5.6600 | 5.6600 | 550,900 |
| Sep 25, 2023 | 6.0500 | 6.2000 | 5.8400 | 5.8900 | 5.8900 | 429,700 |
| Sep 22, 2023 | 6.4200 | 6.4400 | 6.0500 | 6.0600 | 6.0600 | 337,800 |
| Sep 21, 2023 | 6.3600 | 6.5400 | 6.2700 | 6.4000 | 6.4000 | 308,300 |
| Sep 20, 2023 | 6.7500 | 6.8500 | 6.4300 | 6.4500 | 6.4500 | 387,300 |
| Sep 19, 2023 | 6.9000 | 6.9400 | 6.6400 | 6.6800 | 6.6800 | 269,300 |
| Sep 18, 2023 | 7.1200 | 7.2200 | 6.8800 | 6.9000 | 6.9000 | 334,800 |
| Sep 15, 2023 | 7.3300 | 7.6300 | 7.0000 | 7.0900 | 7.0900 | 1,713,100 |
| Sep 14, 2023 | 6.6500 | 7.3700 | 6.5800 | 7.3400 | 7.3400 | 518,900 |
| Sep 13, 2023 | 6.6600 | 6.6800 | 6.3600 | 6.5500 | 6.5500 | 467,100 |
| Sep 12, 2023 | 6.8200 | 6.8500 | 6.5400 | 6.6400 | 6.6400 | 589,800 |
| Sep 11, 2023 | 6.1800 | 6.8700 | 5.9700 | 6.8100 | 6.8100 | 1,244,300 |
| Sep 8, 2023 | 5.8800 | 6.2100 | 5.7900 | 6.1700 | 6.1700 | 729,200 |
| Sep 7, 2023 | 6.0000 | 6.1400 | 5.4100 | 5.8800 | 5.8800 | 1,286,100 |
| Sep 6, 2023 | 6.6300 | 6.6300 | 5.9200 | 6.1100 | 6.1100 | 840,700 |
| Sep 5, 2023 | 6.9700 | 7.0000 | 6.2800 | 6.5200 | 6.5200 | 1,078,900 |
| Sep 1, 2023 | 7.6900 | 7.6900 | 6.8600 | 7.1500 | 7.1500 | 714,600 |
| Aug 31, 2023 | 7.7600 | 7.8900 | 7.6200 | 7.6400 | 7.6400 | 287,400 |
| Aug 30, 2023 | 7.8100 | 7.9100 | 7.7300 | 7.7500 | 7.7500 | 166,700 |
| Aug 29, 2023 | 7.7500 | 7.8800 | 7.5900 | 7.7800 | 7.7800 | 282,000 |
| Aug 28, 2023 | 7.6000 | 7.8900 | 7.6000 | 7.7400 | 7.7400 | 253,300 |
| Aug 25, 2023 | 7.7100 | 7.7600 | 7.5800 | 7.6200 | 7.6200 | 190,600 |
| Aug 24, 2023 | 7.7800 | 7.8800 | 7.5800 | 7.6300 | 7.6300 | 335,800 |
| Aug 23, 2023 | 7.8600 | 7.9700 | 7.7900 | 7.8500 | 7.8500 | 316,000 |
| Aug 22, 2023 | 8.2000 | 8.2900 | 7.8700 | 7.8700 | 7.8700 | 301,600 |
| Aug 21, 2023 | 8.4600 | 8.5000 | 8.1300 | 8.1600 | 8.1600 | 322,200 |
| Aug 18, 2023 | 8.5800 | 8.7600 | 8.4600 | 8.5100 | 8.5100 | 279,300 |
| Aug 17, 2023 | 8.6800 | 8.9000 | 8.5500 | 8.7100 | 8.7100 | 215,100 |
| Aug 16, 2023 | 9.0400 | 9.1900 | 8.6500 | 8.6800 | 8.6800 | 209,200 |
| Aug 15, 2023 | 9.2200 | 9.2200 | 8.8700 | 9.1100 | 9.1100 | 191,600 |
| Aug 14, 2023 | 9.9800 | 10.0900 | 9.2600 | 9.3000 | 9.3000 | 323,500 |
| Aug 11, 2023 | 9.8700 | 10.0900 | 9.8700 | 10.0500 | 10.0500 | 253,100 |
| Aug 10, 2023 | 9.8900 | 10.2200 | 9.5600 | 9.8800 | 9.8800 | 315,700 |
| Aug 9, 2023 | 10.3900 | 10.5400 | 9.8000 | 9.8700 | 9.8700 | 336,500 |
| Aug 8, 2023 | 10.3000 | 10.5600 | 9.9000 | 10.4700 | 10.4700 | 420,600 |
| Aug 7, 2023 | 10.6400 | 11.0200 | 10.2500 | 10.3700 | 10.3700 | 347,900 |
| Aug 4, 2023 | 9.4800 | 10.8300 | 9.4800 | 10.8200 | 10.8200 | 366,300 |
| Aug 3, 2023 | 9.6900 | 9.6900 | 9.5000 | 9.5400 | 9.5400 | 157,500 |
| Aug 2, 2023 | 9.6000 | 9.7200 | 9.4900 | 9.7100 | 9.7100 | 140,400 |
| Aug 1, 2023 | 9.8200 | 9.8200 | 9.4700 | 9.7700 | 9.7700 | 167,300 |
| Jul 31, 2023 | 9.6900 | 9.9500 | 9.6900 | 9.8600 | 9.8600 | 233,000 |
| Jul 28, 2023 | 9.6500 | 9.8000 | 9.5600 | 9.6500 | 9.6500 | 140,700 |
| Jul 27, 2023 | 9.7100 | 9.8500 | 9.4200 | 9.5300 | 9.5300 | 330,500 |
| Jul 26, 2023 | 9.4200 | 9.7000 | 9.4200 | 9.6000 | 9.6000 | 132,300 |
| Jul 25, 2023 | 9.7000 | 9.8100 | 9.4000 | 9.4100 | 9.4100 | 172,900 |
| Jul 24, 2023 | 9.6000 | 9.8100 | 9.5800 | 9.7400 | 9.7400 | 139,900 |
| Jul 21, 2023 | 10.0700 | 10.1100 | 9.6200 | 9.6400 | 9.6400 | 195,300 |
| Jul 20, 2023 | 10.2700 | 10.3300 | 9.8700 | 10.0000 | 10.0000 | 154,900 |
| Jul 19, 2023 | 10.0900 | 10.4800 | 10.0900 | 10.3200 | 10.3200 | 261,600 |
| Jul 18, 2023 | 9.7000 | 10.2900 | 9.7000 | 10.1400 | 10.1400 | 174,500 |
| Jul 17, 2023 | 9.6500 | 9.8700 | 9.5700 | 9.7400 | 9.7400 | 226,500 |
| Jul 14, 2023 | 9.7200 | 9.7200 | 9.3800 | 9.6700 | 9.6700 | 249,700 |
| Jul 13, 2023 | 9.7000 | 9.8100 | 9.5400 | 9.7200 | 9.7200 | 226,500 |
| Jul 12, 2023 | 9.7800 | 9.8000 | 9.5700 | 9.6900 | 9.6900 | 163,900 |
| Jul 11, 2023 | 9.4700 | 9.5700 | 9.4200 | 9.4800 | 9.4800 | 159,500 |
| Jul 10, 2023 | 9.3100 | 9.6800 | 9.3100 | 9.4200 | 9.4200 | 212,500 |
| Jul 7, 2023 | 8.7700 | 9.4200 | 8.7700 | 9.3500 | 9.3500 | 417,800 |
| Jul 6, 2023 | 8.7700 | 8.8800 | 8.5600 | 8.7900 | 8.7900 | 224,000 |
| Jul 5, 2023 | 9.1400 | 9.1500 | 8.9100 | 8.9400 | 8.9400 | 284,100 |
| Jul 3, 2023 | 9.1800 | 9.3400 | 9.1600 | 9.2500 | 9.2500 | 79,500 |
| Jun 30, 2023 | 9.2900 | 9.3700 | 9.1100 | 9.1500 | 9.1500 | 238,300 |
| Jun 29, 2023 | 9.1200 | 9.3200 | 9.1200 | 9.2100 | 9.2100 | 248,800 |
| Jun 28, 2023 | 9.1700 | 9.2700 | 9.0200 | 9.1500 | 9.1500 | 299,100 |
| Jun 27, 2023 | 8.5200 | 9.2400 | 8.4400 | 9.1900 | 9.1900 | 331,700 |
| Jun 26, 2023 | 7.8600 | 8.6000 | 7.8600 | 8.5200 | 8.5200 | 477,300 |
| Jun 23, 2023 | 7.6300 | 7.9300 | 7.6200 | 7.8800 | 7.8800 | 1,690,200 |
| Jun 22, 2023 | 8.2800 | 8.2800 | 7.7400 | 7.7800 | 7.7800 | 722,100 |
| Jun 21, 2023 | 8.1500 | 8.3300 | 7.9600 | 8.3000 | 8.3000 | 456,300 |
| Jun 20, 2023 | 8.2300 | 8.2800 | 8.0600 | 8.2000 | 8.2000 | 520,700 |
| Jun 16, 2023 | 8.2100 | 8.3200 | 7.9200 | 8.2800 | 8.2800 | 1,196,100 |
| Jun 15, 2023 | 8.0400 | 8.1500 | 7.8800 | 8.1000 | 8.1000 | 602,200 |
| Jun 14, 2023 | 8.4800 | 8.6100 | 8.0300 | 8.0600 | 8.0600 | 656,200 |
| Jun 13, 2023 | 8.4700 | 8.7200 | 8.4300 | 8.4400 | 8.4400 | 337,100 |
| Jun 12, 2023 | 8.4600 | 8.5800 | 8.3300 | 8.3700 | 8.3700 | 239,200 |
| Jun 9, 2023 | 8.6200 | 8.6900 | 8.3000 | 8.4000 | 8.4000 | 242,700 |
| Jun 8, 2023 | 8.7200 | 8.8500 | 8.4500 | 8.5900 | 8.5900 | 253,300 |
| Jun 7, 2023 | 8.4400 | 8.8400 | 8.4400 | 8.7900 | 8.7900 | 479,100 |
| Jun 6, 2023 | 7.9000 | 8.3400 | 7.8000 | 8.3100 | 8.3100 | 431,400 |
| Jun 5, 2023 | 8.1600 | 8.1600 | 7.7000 | 7.8900 | 7.8900 | 273,200 |
| Jun 2, 2023 | 7.8800 | 8.2500 | 7.7700 | 8.2300 | 8.2300 | 264,100 |
| Jun 1, 2023 | 7.8700 | 7.8900 | 7.6000 | 7.6800 | 7.6800 | 227,500 |
| May 31, 2023 | 8.3200 | 8.3900 | 7.8600 | 7.8800 | 7.8800 | 358,100 |
| May 30, 2023 | 8.5000 | 8.6100 | 8.2400 | 8.3100 | 8.3100 | 205,800 |
| May 26, 2023 | 8.2300 | 8.5400 | 8.1900 | 8.4400 | 8.4400 | 255,200 |
| May 25, 2023 | 8.2000 | 8.2300 | 7.9900 | 8.1900 | 8.1900 | 264,700 |
| May 24, 2023 | 8.3900 | 8.3900 | 8.1100 | 8.2600 | 8.2600 | 223,700 |
| May 23, 2023 | 8.4700 | 8.7900 | 8.4400 | 8.4900 | 8.4900 | 279,900 |
| May 22, 2023 | 8.3100 | 8.4800 | 8.1700 | 8.4500 | 8.4500 | 424,800 |
| May 19, 2023 | 8.2400 | 8.2400 | 8.0100 | 8.1900 | 8.1900 | 1,356,900 |
| May 18, 2023 | 7.9100 | 8.1100 | 7.7000 | 8.1000 | 8.1000 | 444,300 |
| May 17, 2023 | 7.7000 | 8.1600 | 7.7000 | 7.9500 | 7.9500 | 360,600 |
| May 16, 2023 | 7.7000 | 7.7600 | 7.4900 | 7.6500 | 7.6500 | 211,000 |
| May 15, 2023 | 7.5300 | 8.0300 | 7.5300 | 7.7900 | 7.7900 | 366,900 |
| May 12, 2023 | 7.6400 | 7.6500 | 7.4700 | 7.5200 | 7.5200 | 420,000 |
| May 11, 2023 | 7.5000 | 7.6500 | 7.3300 | 7.5700 | 7.5700 | 423,400 |
| May 10, 2023 | 7.9000 | 7.9400 | 7.4200 | 7.6300 | 7.6300 | 307,400 |
| May 9, 2023 | 7.8500 | 8.0400 | 7.7100 | 7.7600 | 7.7600 | 304,000 |
| May 8, 2023 | 8.1000 | 8.2400 | 7.7600 | 7.9200 | 7.9200 | 300,100 |
| May 5, 2023 | 7.6500 | 8.4000 | 7.6000 | 7.9900 | 7.9900 | 521,900 |
| May 4, 2023 | 7.9200 | 7.9300 | 7.3200 | 7.4000 | 7.4000 | 362,500 |
| May 3, 2023 | 8.0800 | 8.3000 | 7.9500 | 7.9600 | 7.9600 | 238,600 |
| May 2, 2023 | 8.4200 | 8.5000 | 8.0600 | 8.0800 | 8.0800 | 268,900 |
| May 1, 2023 | 8.3700 | 8.6300 | 8.3500 | 8.4700 | 8.4700 | 239,700 |
| Apr 28, 2023 | 8.5300 | 8.6500 | 8.4000 | 8.4300 | 8.4300 | 317,100 |
| Apr 27, 2023 | 8.4800 | 8.7600 | 8.4700 | 8.6100 | 8.6100 | 236,300 |
| Apr 26, 2023 | 8.5700 | 8.7300 | 8.3100 | 8.4000 | 8.4000 | 161,300 |
| Apr 25, 2023 | 9.0300 | 9.0300 | 8.6300 | 8.6500 | 8.6500 | 212,100 |
| Apr 24, 2023 | 8.8200 | 9.1300 | 8.8200 | 9.0900 | 9.0900 | 249,600 |
Related Tickers
GTN Gray Television, Inc.
6.00
+2.27%
TGNA TEGNA Inc.
13.78
-0.54%
IHRT iHeartMedia, Inc.
2.1400
+10.03%
GTN-A Gray Television, Inc.
8.21
+1.23%
BBGI Beasley Broadcast Group, Inc.
0.7010
+2.71%
SALM Salem Media Group, Inc.
0.3980
+4.93%
SJ Scienjoy Holding Corporation
0.7597
-7.44%
CMLS Cumulus Media Inc.
2.7750
+2.78%
LSXMB The Liberty SiriusXM Group
25.69
+3.76%
STGYF Stingray Group Inc.
5.43
0.00%