The E.W. Scripps Company (SSP) Stock Price History
Historical prices from 1988 to 2026
- 1M
- -7.7%
- 3M
- -17.3%
- YTD
- -20.3%
- 1Y
- -7.9%
- 3Y
- -30.4%
- 5Y
- -30.6%
Loading 10-year price history...
SSP Historical Performance
SSP Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- +13.5%
- 2003 annual price return
- +33.6%
- 2004 annual price return
- +1.8%
- 2005 annual price return
- +0.7%
- 2006 annual price return
- +3.1%
- 2007 annual price return
- -9.8%
- 2008 annual price return
- -98.3%
- 2009 annual price return
- +197.4%
- 2010 annual price return
- +36.2%
- 2011 annual price return
- -23.2%
- 2012 annual price return
- +28.1%
- 2013 annual price return
- +97.8%
- 2014 annual price return
- +6.0%
- 2015 annual price return
- -10.6%
- 2016 annual price return
- +7.0%
- 2017 annual price return
- -19.6%
- 2018 annual price return
- +1.4%
- 2019 annual price return
- -2.8%
- 2020 annual price return
- +1.8%
- 2021 annual price return
- +28.1%
- 2022 annual price return
- -34.6%
- 2023 annual price return
- -39.7%
- 2024 annual price return
- -72.0%
- 2025 annual price return
- +58.3%
- 2026 annual price return
- +5.1%
SSP Stock Price Trajectory (1988–2026)
As of July 8, 2026, The E.W. Scripps Company (SSP) trades at $3.15, representing a -7.9% return over the past year. The stock has delivered a -83.9% total return over five years (-30.6% 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 -98.1%, currently trading 12% below its 200-day moving average, suggesting potential weakness.
When compared to Communication Services sector peers NXST (+1.5% 1Y), GTN (-17.5% 1Y), and SBGI (+3.9% 1Y), SSP has underperformed the peer group average. Compare SSP vs NXST →
SSP Historical Price Data · from 1988
Rows 1–50 of 9,575| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 3.17 | 3.19 | 3.11 | 3.15 | 453K | +0.96% |
| 2026-07-06 | 3.12 | 3.21 | 3.10 | 3.12 | 463K | 0.00% |
| 2026-07-02 | 3.15 | 3.23 | 3.09 | 3.12 | 477K | 0.00% |
| 2026-07-01 | 2.85 | 3.23 | 2.79 | 3.12 | 997K | +12.64% |
| 2026-06-30 | 2.89 | 2.89 | 2.73 | 2.77 | 439K | -2.81% |
| 2026-06-29 | 2.87 | 2.93 | 2.73 | 2.85 | 431K | -1.72% |
| 2026-06-26 | 2.65 | 2.91 | 2.64 | 2.90 | 0 | +9.43% |
| 2026-06-25 | 2.81 | 2.81 | 2.63 | 2.65 | 714K | -5.69% |
| 2026-06-24 | 2.81 | 2.90 | 2.79 | 2.81 | 456K | -0.71% |
| 2026-06-23 | 2.81 | 2.89 | 2.79 | 2.83 | 496K | +0.35% |
| 2026-06-22 | 2.75 | 2.83 | 2.70 | 2.82 | 488K | +2.55% |
| 2026-06-18 | 2.65 | 2.76 | 2.50 | 2.75 | 2.08M | +3.77% |
| 2026-06-17 | 2.88 | 2.92 | 2.64 | 2.65 | 1.23M | -7.99% |
| 2026-06-16 | 2.90 | 2.96 | 2.84 | 2.88 | 704K | -0.35% |
| 2026-06-15 | 3.01 | 3.04 | 2.89 | 2.89 | 139K | -3.34% |
| 2026-06-12 | 3.05 | 3.05 | 2.92 | 2.99 | 581K | -0.99% |
| 2026-06-11 | 3.07 | 3.08 | 2.95 | 3.02 | 707K | -2.27% |
| 2026-06-10 | 3.33 | 3.39 | 3.08 | 3.09 | 636K | -8.58% |
| 2026-06-09 | 3.45 | 3.52 | 3.29 | 3.38 | 650K | -0.97% |
| 2026-06-08 | 3.40 | 3.46 | 3.36 | 3.41 | 480K | +0.09% |
| 2026-06-05 | 3.35 | 3.44 | 3.29 | 3.41 | 551K | +2.10% |
| 2026-06-04 | 3.60 | 3.67 | 3.29 | 3.34 | 782K | -6.18% |
| 2026-06-03 | 3.37 | 3.65 | 3.23 | 3.56 | 962K | +3.49% |
| 2026-06-02 | 3.42 | 3.46 | 3.38 | 3.44 | 336K | 0.00% |
| 2026-06-01 | 3.45 | 3.52 | 3.39 | 3.44 | 388K | +1.47% |
| 2026-05-29 | 3.46 | 3.48 | 3.39 | 3.39 | 413K | -3.14% |
| 2026-05-28 | 3.37 | 3.52 | 3.33 | 3.50 | 344K | +2.94% |
| 2026-05-27 | 3.42 | 3.46 | 3.33 | 3.40 | 492K | -0.58% |
| 2026-05-26 | 3.42 | 3.44 | 3.32 | 3.42 | 600K | 0.00% |
| 2026-05-22 | 3.54 | 3.54 | 3.40 | 3.42 | 358K | -2.01% |
| 2026-05-21 | 3.30 | 3.51 | 3.27 | 3.49 | 388K | +5.12% |
| 2026-05-20 | 3.22 | 3.40 | 3.18 | 3.32 | 661K | +2.79% |
| 2026-05-19 | 3.50 | 3.62 | 3.22 | 3.23 | 951K | -7.71% |
| 2026-05-18 | 3.41 | 3.56 | 3.37 | 3.50 | 895K | +3.55% |
| 2026-05-15 | 3.48 | 3.63 | 3.31 | 3.38 | 750K | -4.25% |
| 2026-05-14 | 3.53 | 3.58 | 3.45 | 3.53 | 783K | +1.44% |
| 2026-05-13 | 3.56 | 3.58 | 3.42 | 3.48 | 780K | -2.25% |
| 2026-05-12 | 3.69 | 3.87 | 3.56 | 3.56 | 1.20M | -6.07% |
| 2026-05-11 | 4.35 | 4.50 | 3.62 | 3.79 | 1.37M | -16.43% |
| 2026-05-08 | 4.55 | 4.95 | 4.19 | 4.54 | 966K | -3.10% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
SSP — Frequently Asked Questions
Quick answers to the most common questions about buying SSP stock.
How has SSP stock performed recently?
SSP declined -7.9% over the past year, below its 5-year annualized CAGR of -30.6%. The stock trades below its 200-day moving average, reflecting the downtrend.
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 -7.9% places the stock further from 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 1988-2026, downloadable in CSV format.