E. W. Scripps Co Class A (SSP)

SSP
🏛️ 미국 →
2.46
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2024-12-31 2.05 2.25 2.05 2.21 1.2M
2024-12-30 1.97 2.07 1.91 2.01 1.0M
2024-12-27 2.02 2.09 1.94 2.00 0.9M
2024-12-26 1.85 2.07 1.83 2.04 0.6M
2024-12-24 1.87 1.90 1.82 1.88 0.2M
2024-12-23 1.99 2.03 1.85 1.87 0.6M
2024-12-20 1.96 2.06 1.93 1.96 0.9M
2024-12-19 1.98 2.05 1.90 1.99 0.7M
2024-12-18 2.05 2.16 1.93 1.96 0.6M
2024-12-17 2.12 2.19 2.02 2.03 0.4M
2024-12-16 2.03 2.24 2.01 2.14 0.4M
2024-12-13 2.17 2.21 2.00 2.05 0.4M
2024-12-12 2.32 2.32 2.15 2.19 0.3M
2024-12-11 2.48 2.52 2.34 2.35 0.9M
2024-12-10 2.38 2.53 2.31 2.44 0.8M
2024-12-09 2.33 2.37 2.22 2.36 0.5M
2024-12-06 2.16 2.29 2.11 2.26 0.5M
2024-12-05 2.14 2.18 2.07 2.13 0.3M
2024-12-04 2.14 2.18 2.05 2.15 0.4M
2024-12-03 2.03 2.17 2.00 2.13 0.6M
2024-12-02 1.99 2.04 1.92 2.03 0.5M
2024-11-29 1.97 2.02 1.94 2.00 0.3M
2024-11-27 1.93 2.00 1.92 1.95 0.2M
2024-11-26 2.11 2.11 1.90 1.92 0.5M
2024-11-25 2.14 2.22 2.06 2.07 0.7M
2024-11-22 1.97 2.11 1.94 2.10 0.9M
2024-11-21 1.89 1.99 1.83 1.97 0.5M
2024-11-20 1.76 1.90 1.76 1.89 0.5M
2024-11-19 1.73 1.85 1.71 1.78 0.7M
2024-11-18 1.77 1.81 1.72 1.73 0.8M
2024-11-15 1.81 1.83 1.74 1.76 0.8M
2024-11-14 1.87 1.90 1.75 1.79 1.3M
2024-11-13 2.00 2.01 1.86 1.88 1.2M
2024-11-12 2.23 2.24 1.99 2.01 1.3M
2024-11-11 2.41 2.41 2.23 2.28 0.8M
2024-11-08 2.38 2.38 2.19 2.34 0.8M
2024-11-07 2.32 2.55 2.29 2.40 1.1M
2024-11-06 2.44 2.59 2.30 2.35 1.8M
2024-11-05 2.19 2.31 2.04 2.29 2.1M
2024-11-04 3.80 4.06 2.12 2.27 4.3M
2024-11-01 3.45 3.54 3.30 3.52 0.6M
2024-10-31 3.38 3.40 3.20 3.36 0.4M
2024-10-30 3.03 3.64 2.98 3.32 0.9M
2024-10-29 2.70 3.19 2.69 3.01 0.7M
2024-10-28 2.50 2.74 2.50 2.72 0.3M
2024-10-25 2.61 2.68 2.47 2.47 0.4M
2024-10-24 2.53 2.59 2.52 2.56 0.3M
2024-10-23 2.57 2.59 2.46 2.52 0.2M
2024-10-22 2.73 2.74 2.56 2.61 0.4M
2024-10-21 2.87 2.87 2.73 2.73 0.3M
2024-10-18 2.88 2.98 2.85 2.87 0.4M
2024-10-17 2.85 2.89 2.71 2.88 0.5M
2024-10-16 2.61 3.11 2.53 2.85 1.0M
2024-10-15 2.62 2.62 2.45 2.56 0.5M
2024-10-14 2.75 2.78 2.62 2.64 0.6M
2024-10-11 2.51 2.79 2.51 2.76 0.8M
2024-10-10 2.46 2.61 2.41 2.55 0.5M
2024-10-09 2.46 2.57 2.44 2.49 0.4M
2024-10-08 2.45 2.56 2.42 2.51 0.6M
2024-10-07 2.55 2.55 2.39 2.45 0.5M
2024-10-04 2.47 2.65 2.41 2.58 0.8M
2024-10-03 2.24 2.74 2.24 2.42 1.3M
2024-10-02 2.20 2.29 2.20 2.25 0.8M
2024-10-01 2.27 2.27 2.12 2.20 0.5M
2024-09-30 2.31 2.36 2.12 2.25 1.1M
2024-09-27 1.96 2.43 1.94 2.35 2.0M
2024-09-26 1.78 1.92 1.78 1.90 0.7M
2024-09-25 1.75 1.78 1.70 1.75 0.4M
2024-09-24 1.73 1.81 1.73 1.75 1.0M
2024-09-23 1.89 1.89 1.72 1.73 0.6M
2024-09-20 1.99 2.03 1.82 1.85 2.1M
2024-09-19 2.10 2.10 1.99 2.01 0.4M
2024-09-18 1.95 2.15 1.93 2.02 0.6M
2024-09-17 1.91 2.04 1.91 1.95 0.6M
2024-09-16 2.00 2.06 1.88 1.90 0.7M
2024-09-13 1.84 2.07 1.80 2.01 0.8M
2024-09-12 1.80 1.86 1.75 1.79 0.5M
2024-09-11 1.73 1.79 1.68 1.78 0.4M
2024-09-10 1.73 1.80 1.70 1.76 0.6M
2024-09-09 1.80 1.80 1.69 1.74 0.7M
2024-09-06 1.87 1.88 1.77 1.78 0.5M
2024-09-05 1.87 1.91 1.82 1.84 0.5M
2024-09-04 1.88 1.92 1.82 1.83 0.5M
2024-09-03 1.95 1.99 1.82 1.87 0.8M
2024-08-30 2.11 2.12 1.95 1.97 0.7M
2024-08-29 2.10 2.19 2.08 2.11 0.5M
2024-08-28 2.06 2.11 1.99 2.05 0.7M
2024-08-27 2.20 2.24 2.04 2.05 0.6M
2024-08-26 2.16 2.31 2.16 2.21 0.6M
2024-08-23 2.04 2.22 2.04 2.16 0.6M
2024-08-22 2.15 2.16 2.01 2.02 0.5M
2024-08-21 2.14 2.16 2.07 2.12 0.5M
2024-08-20 2.34 2.34 2.13 2.13 0.4M
2024-08-19 2.16 2.30 2.15 2.29 0.5M
2024-08-16 2.08 2.16 2.07 2.12 0.4M
2024-08-15 2.20 2.21 2.03 2.10 0.9M
2024-08-14 2.18 2.19 2.05 2.05 0.8M
2024-08-13 2.17 2.25 2.08 2.15 0.8M
2024-08-12 2.32 2.37 2.04 2.12 1.3M
2024-08-09 2.80 2.95 2.37 2.37 0.9M
2024-08-08 2.98 3.05 2.85 2.96 0.6M
2024-08-07 3.35 3.39 2.96 2.97 0.6M
2024-08-06 2.96 3.09 2.85 3.08 0.5M
2024-08-05 2.98 3.02 2.83 2.92 0.4M
2024-08-02 3.40 3.44 3.17 3.19 0.5M
2024-08-01 3.76 3.78 3.47 3.52 0.6M
2024-07-31 3.77 3.95 3.65 3.76 0.4M
2024-07-30 3.79 3.85 3.66 3.73 0.3M
2024-07-29 3.89 3.95 3.72 3.76 0.5M
2024-07-26 3.84 3.89 3.76 3.85 0.5M
2024-07-25 3.65 3.88 3.56 3.73 0.5M
2024-07-24 3.78 3.89 3.58 3.61 0.5M
2024-07-23 3.54 3.95 3.52 3.87 0.7M
2024-07-22 3.23 3.63 3.23 3.61 0.6M
2024-07-19 3.24 3.31 3.12 3.23 0.5M
2024-07-18 3.45 3.65 3.23 3.24 0.7M
2024-07-17 3.46 3.59 3.39 3.49 0.9M
2024-07-16 3.33 3.53 3.31 3.49 0.9M
2024-07-15 3.10 3.33 3.05 3.29 0.7M
2024-07-12 3.13 3.18 3.01 3.04 0.8M
2024-07-11 2.98 3.20 2.98 3.11 0.5M
2024-07-10 2.78 2.90 2.74 2.86 0.5M
2024-07-09 2.86 2.92 2.67 2.76 0.7M
2024-07-08 3.00 3.04 2.85 2.88 0.6M
2024-07-05 2.99 3.05 2.89 2.96 0.7M
2024-07-03 2.99 3.07 2.95 3.04 0.2M
2024-07-02 3.11 3.11 2.91 3.01 0.5M
2024-07-01 3.12 3.22 3.01 3.13 0.9M
2024-06-28 2.80 3.20 2.80 3.14 3.5M
2024-06-27 2.62 2.76 2.58 2.76 0.9M
2024-06-26 2.59 2.62 2.47 2.61 1.1M
2024-06-25 2.59 2.71 2.53 2.65 1.4M
2024-06-24 2.38 2.66 2.38 2.57 1.4M
2024-06-21 2.20 2.51 2.20 2.38 2.8M
2024-06-20 2.01 2.21 2.01 2.20 1.3M
2024-06-18 2.00 2.11 1.99 2.03 1.0M
2024-06-17 2.04 2.05 1.96 2.02 0.7M
2024-06-14 2.13 2.23 2.00 2.03 1.8M
2024-06-13 2.26 2.27 2.14 2.15 1.0M
2024-06-12 2.50 2.54 2.24 2.26 0.8M
2024-06-11 2.36 2.43 2.35 2.38 0.5M
2024-06-10 2.38 2.41 2.31 2.39 0.7M
2024-06-07 2.55 2.55 2.40 2.41 0.9M
2024-06-06 2.70 2.70 2.53 2.53 0.6M
2024-06-05 2.80 2.87 2.64 2.66 0.6M
2024-06-04 2.75 2.93 2.71 2.79 1.3M
2024-06-03 2.75 2.91 2.68 2.79 1.2M
2024-05-31 2.74 2.80 2.67 2.72 2.3M
2024-05-30 2.70 2.76 2.68 2.70 1.5M
2024-05-29 2.51 2.75 2.50 2.69 0.9M
2024-05-28 2.51 2.71 2.50 2.58 1.2M
2024-05-24 2.60 2.62 2.44 2.46 0.8M
2024-05-23 2.93 2.94 2.56 2.59 1.3M
2024-05-22 2.92 3.01 2.87 2.91 1.2M
2024-05-21 3.05 3.09 2.92 2.96 1.4M
2024-05-20 3.07 3.29 3.05 3.05 0.8M
2024-05-17 3.26 3.27 3.08 3.14 1.0M
2024-05-16 3.28 3.33 3.11 3.25 1.9M
2024-05-15 3.67 3.68 3.26 3.31 1.1M
2024-05-14 3.83 4.08 3.61 3.63 1.0M
2024-05-13 3.70 4.12 3.58 3.78 1.7M
2024-05-10 4.53 4.65 3.47 3.61 2.2M
2024-05-09 4.27 4.64 4.24 4.62 1.0M
2024-05-08 4.15 4.25 3.98 4.20 0.7M
2024-05-07 4.56 4.56 4.24 4.29 0.6M
2024-05-06 4.31 4.58 4.31 4.45 1.4M
2024-05-03 4.33 4.53 4.24 4.27 0.6M
2024-05-02 4.01 4.23 3.93 4.22 0.8M
2024-05-01 3.77 4.08 3.73 3.90 1.1M
2024-04-30 3.81 3.83 3.70 3.76 0.7M
2024-04-29 3.73 3.93 3.73 3.86 0.5M
2024-04-26 3.72 3.76 3.64 3.70 0.4M
2024-04-25 3.71 3.88 3.68 3.69 0.5M
2024-04-24 3.79 3.86 3.66 3.81 1.2M
2024-04-23 3.69 3.90 3.66 3.78 1.0M
2024-04-22 3.63 3.89 3.56 3.72 1.0M
2024-04-19 3.45 3.63 3.45 3.59 0.7M
2024-04-18 3.30 3.75 3.19 3.45 1.1M
2024-04-17 3.23 3.44 3.20 3.30 1.7M
2024-04-16 3.10 3.21 2.93 3.20 0.9M
2024-04-15 3.22 3.36 3.13 3.13 0.9M
2024-04-12 3.18 3.27 3.14 3.20 0.7M
2024-04-11 3.38 3.45 3.23 3.24 0.8M
2024-04-10 3.37 3.48 3.23 3.33 0.8M
2024-04-09 3.48 3.65 3.31 3.59 0.8M
2024-04-08 3.54 3.65 3.44 3.49 0.7M
2024-04-05 3.66 3.70 3.34 3.43 0.8M
2024-04-04 3.52 3.89 3.49 3.72 1.3M
2024-04-03 3.28 3.47 3.14 3.45 1.9M
2024-04-02 3.56 3.67 3.21 3.28 13.4M
2024-04-01 3.92 3.92 3.52 3.72 1.6M
2024-03-28 3.74 4.14 3.72 3.93 2.7M
2024-03-27 3.76 4.11 3.76 3.96 0.9M
2024-03-26 3.85 3.98 3.64 3.66 1.0M
2024-03-25 3.50 3.88 3.47 3.81 1.2M
2024-03-22 3.83 3.85 3.47 3.48 0.6M
2024-03-21 3.89 3.99 3.79 3.86 0.9M
2024-03-20 3.48 3.92 3.39 3.86 0.9M
2024-03-19 3.51 3.64 3.42 3.48 1.0M
2024-03-18 3.79 3.79 3.53 3.54 1.1M
2024-03-15 3.96 4.08 3.70 3.72 1.7M
2024-03-14 4.26 4.26 3.94 3.98 0.9M
2024-03-13 4.16 4.37 4.16 4.26 0.8M
2024-03-12 4.30 4.30 4.01 4.18 0.6M
2024-03-11 4.25 4.37 4.21 4.29 0.5M
2024-03-08 4.33 4.48 4.21 4.26 0.7M
2024-03-07 4.25 4.45 4.21 4.26 0.5M
2024-03-06 4.37 4.41 4.09 4.21 0.8M
2024-03-05 4.50 4.83 4.34 4.36 1.2M
2024-03-04 3.90 5.12 3.89 4.61 3.5M
2024-03-01 4.05 4.10 3.71 3.76 1.5M
2024-02-29 4.10 4.59 3.95 4.03 1.3M
2024-02-28 4.59 4.59 3.96 3.98 1.3M
2024-02-27 4.65 5.12 4.65 4.68 1.2M
2024-02-26 4.36 4.66 4.21 4.60 1.2M
2024-02-23 5.55 5.96 4.26 4.34 2.1M
2024-02-22 5.48 5.53 5.26 5.39 0.7M
2024-02-21 5.68 5.71 5.45 5.51 0.4M
2024-02-20 5.92 5.97 5.69 5.71 0.4M
2024-02-16 6.29 6.33 6.07 6.11 0.4M
2024-02-15 6.02 6.49 5.98 6.42 0.5M
2024-02-14 6.42 6.48 5.95 5.97 0.4M
2024-02-13 6.52 6.66 6.24 6.24 0.5M
2024-02-12 5.86 7.10 5.86 7.03 0.7M
2024-02-09 5.61 5.95 5.61 5.87 0.9M
2024-02-08 5.72 6.22 5.57 5.67 1.0M
2024-02-07 7.44 7.58 5.35 5.64 1.3M
2024-02-06 7.36 7.69 7.28 7.43 0.2M
2024-02-05 7.52 7.54 7.31 7.36 0.2M
2024-02-02 7.95 8.03 7.70 7.85 0.2M
2024-02-01 8.11 8.34 7.82 8.16 0.2M
2024-01-31 8.26 8.39 7.96 7.97 0.2M
2024-01-30 8.57 8.57 8.22 8.23 0.2M
2024-01-29 9.01 9.15 8.68 8.72 0.2M
2024-01-26 9.14 9.35 8.79 8.97 0.3M
2024-01-25 8.48 9.20 8.48 9.12 0.3M
2024-01-24 8.40 8.61 8.20 8.25 0.3M
2024-01-23 8.28 8.32 7.97 8.09 0.3M
2024-01-22 7.64 8.16 7.60 8.09 0.3M
2024-01-19 7.30 7.55 7.16 7.55 0.2M
2024-01-18 7.66 7.80 7.15 7.24 0.3M
2024-01-17 7.25 7.64 7.24 7.61 0.2M
2024-01-16 7.74 7.74 7.48 7.52 0.2M
2024-01-12 8.05 8.21 7.80 7.83 0.2M
2024-01-11 7.81 7.86 7.56 7.85 0.3M
2024-01-10 7.45 7.84 7.31 7.84 0.2M
2024-01-09 7.80 7.86 7.41 7.55 0.4M
2024-01-08 7.97 8.21 7.79 8.06 0.3M
2024-01-05 7.61 8.19 7.57 8.00 0.5M
2024-01-04 7.68 7.80 7.54 7.69 0.3M
2024-01-03 7.69 7.80 7.52 7.62 0.4M
2024-01-02 7.90 8.41 7.58 7.88 0.5M