The E W Scripps Co (SSP)
4.45
+0.23
(+5.45%)
USD |
NASDAQ |
May 03, 10:32
E W Scripps Price: 4.45 for May 3, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 02, 2024 | 4.01 | 4.23 | 3.93 | 4.22 | 755417.0 |
| May 01, 2024 | 3.77 | 4.075 | 3.73 | 3.90 | 1.075M |
| Apr 30, 2024 | 3.81 | 3.83 | 3.695 | 3.76 | 673828.0 |
| Apr 29, 2024 | 3.73 | 3.925 | 3.73 | 3.86 | 526655.0 |
| Apr 26, 2024 | 3.72 | 3.76 | 3.64 | 3.70 | 379322.0 |
| Apr 25, 2024 | 3.71 | 3.875 | 3.68 | 3.69 | 494603.0 |
| Apr 24, 2024 | 3.79 | 3.864 | 3.66 | 3.805 | 1.183M |
| Apr 23, 2024 | 3.69 | 3.90 | 3.66 | 3.78 | 1.016M |
| Apr 22, 2024 | 3.63 | 3.885 | 3.555 | 3.72 | 984063.0 |
| Apr 19, 2024 | 3.45 | 3.63 | 3.45 | 3.59 | 736064.0 |
| Apr 18, 2024 | 3.30 | 3.75 | 3.19 | 3.45 | 1.074M |
| Apr 17, 2024 | 3.23 | 3.435 | 3.20 | 3.295 | 1.729M |
| Apr 16, 2024 | 3.10 | 3.21 | 2.93 | 3.20 | 895517.0 |
| Apr 15, 2024 | 3.22 | 3.355 | 3.13 | 3.13 | 862509.0 |
| Apr 12, 2024 | 3.18 | 3.27 | 3.14 | 3.20 | 666463.0 |
| Apr 11, 2024 | 3.38 | 3.45 | 3.23 | 3.235 | 782441.0 |
| Apr 10, 2024 | 3.37 | 3.48 | 3.23 | 3.325 | 761396.0 |
| Apr 09, 2024 | 3.48 | 3.65 | 3.31 | 3.59 | 822033.0 |
| Apr 08, 2024 | 3.54 | 3.65 | 3.44 | 3.485 | 731029.0 |
| Apr 05, 2024 | 3.66 | 3.70 | 3.34 | 3.43 | 752131.0 |
| Apr 04, 2024 | 3.52 | 3.89 | 3.49 | 3.72 | 1.313M |
| Apr 03, 2024 | 3.28 | 3.47 | 3.14 | 3.45 | 1.897M |
| Apr 02, 2024 | 3.56 | 3.67 | 3.21 | 3.28 | 13.43M |
| Apr 01, 2024 | 3.92 | 3.92 | 3.52 | 3.72 | 1.600M |
| Mar 28, 2024 | 3.74 | 4.14 | 3.72 | 3.93 | 2.656M |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
3.13
Minimum
Apr 15 2024
24.33
Maximum
Mar 12 2021
13.38
Average
13.67
Median
Nov 24 2020
Price Benchmarks
| Tegna Inc | 14.14 |
| Gray Television Inc | 8.20 |
| FuboTV Inc | 1.44 |
| CuriosityStream Inc | 1.12 |
| Loop Media Inc | 0.3198 |
Price Related Metrics
| PS Ratio | 0.1636 |
| Price to Book Value | 0.5089 |
| Price to Free Cash Flow | 7.214 |
| Earnings Yield | -265.9% |
| Market Cap | 377.43M |
| Operating PE Ratio | 1.560 |