>>3 Dividend Stocks for a Richer Retirement<< (sponsored)
Historical Stock Price
ETFs Holding SSP »    SSP Split History »
Home Free Dividend Report SSP Dividend History SSP Historical Stock Prices Preferred Stock Newsletter SSP Options Chain Stock Message Boards



Video: Compound Annual Growth Rate (CAGR) Definition
SSP Historical Price Range
Date Open High Low Close Volume
09/04/2026 $3.28 $3.38 $3.23 $3.30 472.00K
09/08/2026 $3.27 $3.28 $3.12 $3.21 773.20K
09/09/2026 $3.18 $3.18 $3.09 $3.14 595.00K
09/10/2026 $3.12 $3.30 $3.08 $3.10 614.40K
09/11/2026 $3.15 $3.25 $3.06 $3.16 1.04M
About Scripps
The E.W. Scripps Co. is a diverse media enterprise that serves audiences and businesses through a portfolio of more than 60 local television stations in more than 40 markets and national news and entertainment networks. Its Local Media segment includes more than 60 local television stations and their related digital operations. Its television station group includes approximately 25% of the nation's television households and includes 18 ABC affiliates, 11 NBC affiliates, nine CBS affiliates and four FOX affiliates. It also has seven CW affiliates-four on full power stations and three on multicast; seven independent stations and 10 additional low power stations.
SSP historical stock prices picture
Scripps (SSP) has the following price history information. Looking back at SSP historical stock prices for the last five trading days, on September 04, 2026, SSP opened at $3.28, traded as high as $3.38 and as low as $3.23, and closed at $3.30. Trading volume was a total of 472.00K shares. On September 08, 2026, SSP opened at $3.27, traded as high as $3.28 and as low as $3.12, and closed at $3.21. Trading volume was a total of 773.20K shares. On September 09, 2026, SSP opened at $3.18, traded as high as $3.18 and as low as $3.09, and closed at $3.14. Trading volume was a total of 595.00K shares. On September 10, 2026, SSP opened at $3.12, traded as high as $3.30 and as low as $3.08, and closed at $3.10. Trading volume was a total of 614.40K shares. On September 11, 2026, SSP opened at $3.15, traded as high as $3.25 and as low as $3.06, and closed at $3.16. Trading volume was a total of 1.04M shares.

SSP Historical Stock Prices By Date:

SSP historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into Scripps shares, starting with a $10,000 purchase of SSP, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested
Start date: 09/15/2016
End date: 09/11/2026
Start price/share: $12.07
End price/share: $3.16
Starting shares: 828.50
Ending shares: 866.25
Dividends reinvested/share: $0.45
Total return: -72.63%
Average Annual Total Return: -12.16%
Starting investment: $10,000.00
Ending investment: $2,736.73
Years: 9.99
 
Growth of $10,000.00
Without Dividends Reinvested
Start date: 09/15/2016
End date: 09/11/2026
Start price/share: $12.07
End price/share: $3.16
Dividends collected/share: $0.45
Total return: -70.08%
Average Annual Total Return: -11.37%
Starting investment: $10,000.00
Ending investment: $2,992.92
Years: 9.99
SSP Historical Closing Prices
Date Close
09/04/2026$3.30
09/08/2026$3.21
09/09/2026$3.14
09/10/2026$3.10
09/11/2026$3.16
Services Historical Prices
SSP is categorized under the Services sector; below are some other companies in the same sector:

STAN Historical Stock Prices
STAY Historical Stock Prices
STEI Historical Stock Prices
STKS Historical Stock Prices
STNR Historical Stock Prices
STON Historical Stock Prices
STRA Historical Stock Prices
STRZA Historical Stock Prices
STRZB Historical Stock Prices
STV Historical Stock Prices

Also explore: SSP shares outstanding history

Email EnvelopeFree SSP Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts

SSP Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2026, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
⤹


Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.

You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.