The E.W. Scripps Company
SSPNASDAQCommunication Services● Active
$3.41
+$0.07(+2.10%)
Market Cap$402471061
P/E Ratio—
52W High$5.39
52W Low$1.5188
The E.W. Scripps Company（SSP）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
ssp · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$23.61
Mar 2, 2022
-85.6% from here
5-Year Low5Y
$1.36
Mar 11, 2025
+150.7% from low
IPO Priceadj.
$21.30
Jun 30, 1988
-84.0% since IPO
1 Year Ago
$2.50
Jun 9, 2025
+36.4% in 1Y
5 Years Ago
$20.92
Jun 8, 2021
-83.7% in 5Y
10 Years Ago
$17.24
Jun 8, 2016
-80.2% in 10Y
Historical Price Data · SSP
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $3.35 | $3.45 | $3.30 | $3.41 | $3.41 | 570K | +1.79% |
| Jun 4, 2026 | $3.60 | $3.67 | $3.29 | $3.34 | $3.34 | 841K | -7.22% |
| Jun 3, 2026 | $3.42 | $3.65 | $3.23 | $3.56 | $3.56 | 973K | +4.09% |
| Jun 2, 2026 | $3.42 | $3.46 | $3.38 | $3.44 | $3.44 | 388K | +0.58% |
| Jun 1, 2026 | $3.39 | $3.53 | $3.39 | $3.44 | $3.44 | 409K | +1.47% |
| May 29, 2026 | $3.46 | $3.51 | $3.39 | $3.39 | $3.39 | 423K | -2.02% |
| May 28, 2026 | $3.36 | $3.52 | $3.33 | $3.50 | $3.50 | 350K | +4.17% |
| May 27, 2026 | $3.42 | $3.47 | $3.33 | $3.40 | $3.40 | 498K | -0.58% |
| May 26, 2026 | $3.42 | $3.44 | $3.32 | $3.42 | $3.42 | 607K | +0.00% |
| May 22, 2026 | $3.54 | $3.59 | $3.40 | $3.42 | $3.42 | 378K | -3.39% |
| May 21, 2026 | $3.30 | $3.51 | $3.27 | $3.49 | $3.49 | 428K | +5.76% |
| May 20, 2026 | $3.22 | $3.40 | $3.18 | $3.32 | $3.32 | 666K | +3.11% |
| May 19, 2026 | $3.50 | $3.62 | $3.22 | $3.23 | $3.23 | 962K | -7.71% |
| May 18, 2026 | $3.41 | $3.56 | $3.37 | $3.50 | $3.50 | 895K | +2.64% |
| May 15, 2026 | $3.48 | $3.63 | $3.31 | $3.38 | $3.38 | 764K | -2.87% |
| May 14, 2026 | $3.49 | $3.59 | $3.45 | $3.53 | $3.53 | 783K | +1.15% |
| May 13, 2026 | $3.56 | $3.58 | $3.43 | $3.48 | $3.48 | 781K | -2.25% |
| May 12, 2026 | $3.69 | $3.87 | $3.56 | $3.56 | $3.56 | 1.2M | -3.52% |
| May 11, 2026 | $4.47 | $4.50 | $3.62 | $3.79 | $3.79 | 1.4M | -15.21% |
| May 8, 2026 | $4.55 | $4.95 | $4.19 | $4.54 | $4.54 | 966K | -0.22% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · SSP
Jan 1 → Dec 31 · 6 years2026-14.3%$3.98 → $3.41
-14.3%
2025+76.5%$2.26 → $3.99
+76.5%
2024-72.0%$7.90 → $2.21
-72.0%
2023-40.4%$13.40 → $7.99
-40.4%
2022-32.2%$19.45 → $13.19
-32.2%
2021-7.4%$20.90 → $19.35
-7.4%
Best Year2025 · +76.5%
Worst Year2024 · -72.0%
Positive Years1 / 6
Avg Annual Return-15.0%
6Y Total Return-83.7%
6Y CAGR~-26.1% / yr
Similar Companies in Communication Services
View sector
Alphabet Inc.
GOOGL
$368.53+0.00%
Mkt Cap $4.46T
Alphabet Inc.
GOOG
$365.76+0.00%
Mkt Cap $4.42T
Meta Platforms, Inc.
META
$593.00+0.00%
Mkt Cap $1.51T
Netflix, Inc.
NFLX
$82.18+0.00%
Mkt Cap $346.0B
T-Mobile US, Inc.
TMUS
$178.10+0.00%
Mkt Cap $192.7B
Verizon Communications Inc.
VZ
$45.37+0.00%
Mkt Cap $189.4B
The Walt Disney Company
DIS
$99.71+0.00%
Mkt Cap $173.1B
AT&T Inc.
T
$22.75+0.00%
Mkt Cap $158.1B
AT&T Inc. 5.35% GLB NTS 66
TBB
$20.69+0.00%
Mkt Cap $127.0B
Spotify Technology S.A.
SPOT
$496.95+0.00%
Mkt Cap $102.2BWhat If You Invested in SSP?
If you invested $1,000 in SSP 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$198
Total Return-80.2%
CAGR~-15.0% / yr
Profit$-802
Based on Jun 8, 2016 · $17.24Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
The E.W. Scripps Company（SSP）所属板块为 Communication Services，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $3.41。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
SSP 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
SSP 历史股价FMP 日线复权 OHLCV