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. Open, high, low, close (OHLC) data as well as percentage changes for multiple date ranges. Display 20, 50 and 200 day moving averages and export charts as images to use in articles and blogs. The latest closing price for E.W Scripps as of March 22, 2019 is 21.64.
E.W Scripps Historical Annual Stock Price Data
Year Average Stock Price Year Open Year High Year Low Year Close Annual % Change
2019 19.7477 16.1700 23.1100 16.1700 21.6400 37.57%
2018 14.4401 15.3139 17.6869 10.6656 15.7300 1.99%
2017 18.5327 19.1918 23.2768 13.8339 15.4225 -19.14%
2016 16.3580 17.8301 19.1523 12.4524 19.0734 1.74%
2015 20.5441 18.4878 25.0726 15.7974 18.7477 -3.59%
2014 16.6023 18.3399 20.1669 13.3460 19.4448 2.90%
2013 13.2536 9.5528 18.9489 9.0220 18.8967 100.92%
2012 8.4383 7.3429 9.7877 7.1167 9.4049 34.96%
2011 7.5315 9.0743 9.1004 5.6203 6.9688 -21.08%
2010 7.2611 6.4816 9.9617 5.4115 8.8306 45.83%
2009 3.4958 2.0358 7.6822 0.6264 6.0553 214.94%
2008 6.6829 8.5244 9.5681 1.4355 1.9227 -78.26%
2007 8.7640 9.7949 10.4192 7.5128 8.8447 -9.79%
2006 9.1847 9.4981 9.9833 8.0264 9.8047 4.09%
2005 9.5390 9.3472 10.2628 8.8097 9.4197 -0.46%
2004 9.7470 9.2878 10.6325 8.8984 9.4629 2.64%
2003 8.3364 7.7721 9.2888 7.3531 9.2192 22.40%
2002 7.3865 6.6331 8.5381 6.4351 7.5323 16.65%
2001 6.2786 5.9583 6.9704 5.5221 6.4570 5.03%
2000 4.9099 4.4089 6.1480 4.1529 6.1480 40.44%
1999 4.5819 4.8258 5.1512 3.9970 4.3776 -9.85%
1998 4.9119 4.7245 5.6951 3.8060 4.8560 2.78%
1997 3.8295 3.3262 4.7304 3.1430 4.7245 39.00%
1996 2.7603 2.3250 3.3990 2.3250 3.3990 42.00%
1995 1.9698 1.7752 2.4696 1.6041 2.3937 33.19%
1994 1.6666 1.5959 1.8315 1.3425 1.7972 12.61%
1993 1.5248 1.4006 1.7596 1.3248 1.5959 13.94%
1992 1.4206 1.3478 1.6075 1.2301 1.4006 4.99%
1991 1.1020 0.8869 1.3340 0.7928 1.3340 45.98%
Sector Industry Market Cap Revenue
Consumer Discretionary Broadcasting - Radio & TV $1.746B $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 $157.617B 134.71
Sirius XM Holdings (SIRI) United States $25.873B 23.04
Liberty Global (LBTYK) United Kingdom $18.820B 0.00
Discovery Communications (DISCB) United States $18.339B 14.29
CBS (CBS.A) United States $16.970B 8.75
CBS (CBS) United States $16.806B 8.67
Discovery (DISCA) United States $13.974B 10.89
Discovery Communications (DISCK) United States $13.335B 10.39
Roku (ROKU) United States $7.031B 0.00
Grupo Televisa (TV) Mexico $6.091B 20.04
Nexstar Broadcasting (NXST) United States $4.812B 12.29
Tribune Media (TRCO) United States $4.045B 12.51
Sinclair Broadcast (SBGI) United States $3.455B 10.96
AMC Networks (AMCX) United States $3.166B 6.51
TEGNA (TGNA) United States $2.973B 7.52
Gray Television (GTN) United States $2.172B 8.81
Gray Television (GTN.A) United States $2.093B 8.49
Central European Media Enterprises (CETV) $0.877B 14.46
Entercom Communications (ETM) United States $0.778B 10.56
TRIBUNE PUBLISHING CO (TPCO) United States $0.398B 21.80
Phoenix New Media (FENG) China $0.300B 0.00
Entravision Communications (EVC) United States $0.297B 334.00
Cumulus Media (CMLS) United States $0.250B 0.00
Saga Communications (SGA) United States $0.195B 14.28
Gaia (GAIA) United States $0.165B 0.00
Townsquare Media (TSQ) United States $0.109B 6.52
Beasley Broadcast (BBGI) United States $0.105B 15.24
Radio One (UONE) United States $0.095B 0.62
Radio One (UONEK) United States $0.091B 0.59
Salem Media (SALM) United States $0.068B 19.92
Emmis Communications (EMMS) United States $0.049B 1.35
Chicken Soup For The Soul Entertainment (CSSE) United States $0.030B 10.10
NTN Buzztime (NTN) United States $0.011B 0.00