E.W Scripps - 29 Year Stock Price History | SSP

Historical daily share price chart and data for E.W Scripps since 1990 adjusted for splits. The latest closing stock price for E.W Scripps as of September 20, 2019 is 13.32.
  • The all-time high E.W Scripps stock closing price was 162.86 on April 16, 2004.
  • The E.W Scripps 52-week high stock price is 23.41, which is 75.8% above the current share price.
  • The E.W Scripps 52-week low stock price is 11.36, which is 14.7% below the current share price.
  • The average E.W Scripps stock price for the last 52 weeks is 17.31.
E.W Scripps Historical Annual Stock Price Data
Year Average Stock Price Year Open Year High Year Low Year Close Annual % Change
2019 17.5401 16.1700 23.1600 11.3900 13.3200 -15.32%
2018 14.5416 15.5200 17.7400 10.7700 15.7300 0.64%
2017 18.7821 19.4500 23.5900 14.0200 15.6300 -19.14%
2016 16.5781 18.0700 19.4100 12.6200 19.3300 1.74%
2015 21.4692 21.2500 28.4400 16.0100 19.0000 -14.99%
2014 19.0828 21.0800 23.1800 15.3400 22.3500 2.90%
2013 15.2338 10.9800 21.7800 10.3700 21.7200 100.93%
2012 9.6990 8.4400 11.2500 8.1800 10.8100 34.96%
2011 8.6568 10.4300 10.4600 6.4600 8.0100 -21.08%
2010 8.3460 7.4500 11.4500 6.2200 10.1500 45.83%
2009 4.0181 2.3400 8.8300 0.7200 6.9600 214.93%
2008 67.3657 130.1530 146.0546 1.6500 2.2100 -98.36%
2007 133.8764 149.6850 159.2259 114.7615 135.0435 -9.87%
2006 140.4222 145.2745 152.5653 122.7123 149.8350 4.00%
2005 145.9639 143.0843 157.0657 134.7735 144.0744 -0.54%
2004 149.2655 142.2742 162.8563 136.2136 144.8545 2.57%
2003 127.7296 119.1119 142.2892 112.6763 141.2241 22.34%
2002 113.2342 101.7102 130.9031 98.6349 115.4365 16.59%
2001 96.3069 91.4191 106.9157 84.7135 99.0099 4.96%
2000 75.3624 67.7018 94.3294 63.7564 94.3294 40.33%
1999 70.3895 74.1674 79.1329 61.4161 67.2217 -9.93%
1998 75.5227 72.6673 87.5788 58.5059 74.6325 2.70%
1997 58.9533 51.3801 72.7573 48.3798 72.6673 38.40%
1996 63.7967 57.3807 78.0078 50.0750 52.5053 -11.12%
1995 49.1408 44.8245 60.9511 40.5041 59.0759 30.18%
1994 42.5704 41.2541 46.5047 34.5035 45.3795 10.00%
1993 39.9258 37.1287 45.7546 34.5035 41.2541 11.11%
1992 38.1102 36.5737 43.1293 33.3783 37.1287 2.57%
1991 30.3329 24.7525 36.1986 22.1272 36.1986 41.94%
Sector Industry Market Cap Revenue
Consumer Discretionary Broadcasting - Radio & TV $1.077B $1.208B
The E.W. Scripps Company serves audiences and businesses through a growing portfolio of television, print and digital media brands. It also runs an expanding collection of local and national digital journalism and information businesses including online multi-source video news provider Newsy. Scripps also produces television programming, runs an award-winning investigative reporting newsroom in Washington, D.C., and serves as the long-time steward of one of the nation's longest-running and most successful educational programs, Scripps National Spelling Bee. Scripps is focused on the stories of tomorrow. Scripps is one of the nation's largest independent TV station owners. Scripps also runs an expanding collection of local and national digital journalism and information businesses, including multi-platform satire and humor brand Cracked, podcast industry leader Midroll Media and over-the-top video news service Newsy.
Stock Name Country Market Cap PE Ratio
Netflix (NFLX) United States $118.544B 106.18
Sirius XM Holdings (SIRI) United States $27.856B 28.45
Fox (FOXA) United States $20.027B 0.00
Fox (FOX) United States $19.909B 0.00
Discovery Communications (DISCB) United States $19.354B 11.58
Liberty Global (LBTYK) United Kingdom $18.325B 0.00
CBS (CBS.A) United States $16.463B 8.34
CBS (CBS) United States $15.691B 7.95
Discovery (DISCA) United States $14.102B 8.43
Discovery Communications (DISCK) United States $13.102B 7.84
Roku (ROKU) United States $12.559B 0.00
ITV (ITVPY) Canada $6.449B 0.00
Grupo Televisa S.A (TV) Mexico $6.096B 47.91
Nexstar Broadcasting (NXST) United States $4.758B 12.48
Sinclair Broadcast (SBGI) United States $4.029B 11.92
TEGNA (TGNA) United States $3.276B 8.49
AMC Networks (AMCX) United States $2.742B 5.29
Gray Television (GTN.A) United States $1.727B 7.29
Gray Television (GTN) United States $1.615B 6.82
Central European Media Enterprises (CETV) $1.134B 13.55
Corus Entertainment (CJREF) Canada $0.879B 6.28
Television Broadcasts (TVBCY) China $0.703B 0.00
WANDA SPORTS GP (WSG) China $0.616B 0.00
Entercom Communications (ETM) United States $0.510B 4.31
TRIBUNE PUBLISHING CO (TPCO) United States $0.300B 0.00
Entravision Communications (EVC) United States $0.281B 19.47
Phoenix New Media (FENG) China $0.216B 0.00
Cumulus Media (CMLS) United States $0.190B 3.35
Saga Communications (SGA) United States $0.185B 13.15
Gaia (GAIA) United States $0.138B 0.00
Promotora De Informaciones SA (PRISY) Spain $0.137B 0.00
Townsquare Media (TSQ) United States $0.134B 6.56
Idw Media Holdings (IDWM) United States $0.128B 0.00
Radio One (UONE) United States $0.092B 0.60
Beasley Broadcast (BBGI) United States $0.085B 12.24
Radio One (UONEK) United States $0.083B 0.55
Emmis Communications (EMMS) United States $0.066B 45.54
Salem Media (SALM) United States $0.043B 0.00
Chicken Soup For The Soul Entertainment (CSSE) United States $0.042B 0.00