The E.W. Scripps Company (SSP) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
SSP Historical Performance
Short-Term Returns
SSP Stock Price Trajectory (2011–2026)
As of May 8, 2026, The E.W. Scripps Company (SSP) trades at $4.68, representing a +95.8% return over the past year. The stock has delivered a -76.9% total return over five years (-25.4% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $163.95 on April 16, 2004. From this peak, SSP has corrected -97.1%, currently trading 33% above its 200-day moving average, indicating continued institutional support.
When compared to Communication Services sector peers NXST (+24.6% 1Y), GTN (+19.1% 1Y), and SBGI (-9.6% 1Y), SSP has underperformed the peer group average. Compare SSP vs NXST →
SSP Historical Price Data (2025–2026)
Showing 30 of 3,650 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 4.89 | 4.96 | 4.60 | 4.68 | 943K | -5.07% |
| 2026-05-06 | 5.02 | 5.17 | 4.92 | 4.93 | 578K | +0.20% |
| 2026-05-05 | 4.89 | 5.01 | 4.82 | 4.92 | 378K | +1.23% |
| 2026-05-04 | 5.00 | 5.00 | 4.72 | 4.86 | 487K | -2.21% |
| 2026-05-01 | 4.79 | 5.02 | 4.67 | 4.97 | 491K | +3.76% |
| 2026-04-30 | 4.47 | 4.83 | 4.41 | 4.79 | 470K | +7.40% |
| 2026-04-29 | 4.56 | 4.57 | 4.42 | 4.46 | 532K | -3.67% |
| 2026-04-28 | 4.61 | 4.72 | 4.51 | 4.63 | 365K | 0.00% |
| 2026-04-27 | 4.79 | 4.83 | 4.61 | 4.63 | 339K | -2.53% |
| 2026-04-24 | 4.85 | 4.90 | 4.68 | 4.75 | 505K | -2.26% |
| 2026-04-23 | 5.05 | 5.08 | 4.78 | 4.86 | 446K | -3.57% |
| 2026-04-22 | 4.90 | 5.09 | 4.86 | 5.04 | 407K | +2.23% |
| 2026-04-21 | 5.18 | 5.39 | 4.92 | 4.93 | 894K | -4.46% |
| 2026-04-20 | 4.91 | 5.29 | 4.83 | 5.16 | 590K | +4.45% |
| 2026-04-17 | 4.87 | 5.08 | 4.77 | 4.94 | 526K | +3.35% |
| 2026-04-16 | 4.80 | 4.91 | 4.63 | 4.78 | 586K | -0.62% |
| 2026-04-15 | 4.37 | 5.05 | 4.37 | 4.81 | 1.31M | +10.07% |
| 2026-04-14 | 4.26 | 4.47 | 4.24 | 4.37 | 415K | +1.86% |
| 2026-04-13 | 4.07 | 4.39 | 4.02 | 4.29 | 522K | +4.38% |
| 2026-04-10 | 4.03 | 4.12 | 3.94 | 4.11 | 359K | +2.49% |
| 2026-04-09 | 3.94 | 4.04 | 3.88 | 4.01 | 412K | +1.01% |
| 2026-04-08 | 3.94 | 4.02 | 3.85 | 3.97 | 474K | +4.20% |
| 2026-04-07 | 3.83 | 3.90 | 3.73 | 3.81 | 441K | -1.55% |
| 2026-04-06 | 3.64 | 3.90 | 3.64 | 3.87 | 708K | +6.03% |
| 2026-04-02 | 3.53 | 3.69 | 3.51 | 3.65 | 430K | +2.24% |
| 2026-04-01 | 3.78 | 3.80 | 3.54 | 3.57 | 529K | -4.03% |
| 2026-03-31 | 3.87 | 3.88 | 3.61 | 3.72 | 629K | -1.85% |
| 2026-03-30 | 3.77 | 3.88 | 3.67 | 3.79 | 621K | +1.61% |
| 2026-03-27 | 3.56 | 3.77 | 3.52 | 3.73 | 420K | +3.04% |
| 2026-03-26 | 3.48 | 3.69 | 3.48 | 3.62 | 440K | +2.26% |
See SSP's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs SSP Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare SSP vs NFLX
Side-by-side business, growth, and profitability comparison vs Netflix, Inc..
Start ComparisonSSP — Frequently Asked Questions
Quick answers to the most common questions about buying SSP stock.
How has SSP stock performed recently?
SSP returned +95.8% over the past year, beating its 5-year annualized CAGR of -25.4%. The stock trades above its 200-day moving average, confirming the uptrend.
What is SSP's all-time high price?
The E.W. Scripps Company reached $163.95 on 2004-04-16. The 52-week high is $5.39. Current 1-year return of +95.8% places the stock closer to historical peaks.
Where can I download SSP historical price data?
This page provides SSP daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2011-2026, downloadable in CSV format.