Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Scripps Networks Interactive (NY: )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2015 59.29 60.34 58.58 60.08 1,693,381 +0.80(+1.35%)
Oct 29, 2015 58.00 59.58 57.83 59.28 1,749,569 +1.17(+2.01%)
Oct 28, 2015 56.81 58.18 56.58 58.11 1,264,797 +1.33(+2.34%)
Oct 27, 2015 57.00 57.74 55.94 56.78 1,248,899 -0.36(-0.63%)
Oct 26, 2015 56.96 57.28 56.76 57.14 828,552 +0.15(+0.26%)
Oct 23, 2015 57.06 57.06 56.46 56.99 877,412 +0.32(+0.56%)
Oct 22, 2015 56.09 56.70 55.75 56.67 628,739 +0.65(+1.16%)
Oct 21, 2015 56.82 56.91 55.92 56.02 760,181 -0.54(-0.95%)
Oct 20, 2015 55.87 57.09 55.53 56.56 1,090,091 +0.60(+1.07%)
Oct 19, 2015 55.85 56.41 55.72 55.96 1,117,890 -0.12(-0.21%)
Oct 16, 2015 56.62 56.62 55.80 56.08 837,595 -0.36(-0.64%)
Oct 15, 2015 55.36 56.51 55.16 56.44 912,378 +1.22(+2.21%)
Oct 14, 2015 55.25 56.07 54.78 55.22 1,035,786 -0.02(-0.04%)
Oct 13, 2015 54.95 55.86 54.54 55.24 964,427 +0.10(+0.18%)
Oct 12, 2015 56.20 56.29 54.72 55.14 1,434,854 -0.92(-1.64%)
Oct 09, 2015 55.69 56.34 55.27 56.06 1,518,497 +0.31(+0.56%)
Oct 08, 2015 54.69 56.24 54.39 55.75 3,387,949 +1.13(+2.07%)
Oct 07, 2015 52.07 54.79 51.65 54.62 2,330,373 +2.96(+5.73%)
Oct 06, 2015 51.30 52.01 51.18 51.66 1,736,282 +0.36(+0.70%)
Oct 05, 2015 49.35 51.71 49.00 51.30 2,010,158 +1.50(+3.01%)
Oct 02, 2015 47.94 49.92 47.72 49.80 1,715,252 +1.38(+2.85%)
Oct 01, 2015 49.19 49.34 47.95 48.42 1,790,903 -0.77(-1.57%)
Sep 30, 2015 48.67 49.53 48.64 49.19 1,665,534 +1.05(+2.18%)
Sep 29, 2015 48.44 48.66 47.62 48.14 1,308,289 -0.13(-0.27%)
Sep 28, 2015 49.47 49.70 48.20 48.27 909,920 -1.31(-2.64%)
Sep 25, 2015 50.15 50.29 49.20 49.58 1,702,367 -0.26(-0.52%)
Sep 24, 2015 49.07 50.08 48.80 49.84 2,122,431 +0.45(+0.91%)
Sep 23, 2015 51.04 51.21 49.36 49.39 1,609,221 -1.64(-3.21%)
Sep 22, 2015 51.95 51.97 50.98 51.03 1,243,577 -1.47(-2.80%)
Sep 21, 2015 53.14 53.27 52.10 52.50 1,174,926 -0.42(-0.79%)
Sep 18, 2015 52.33 53.59 52.18 52.92 2,351,162 -0.01(-0.02%)
Sep 17, 2015 53.40 53.82 52.82 52.93 1,208,185 -0.30(-0.56%)
Sep 16, 2015 53.09 53.94 53.00 53.23 991,216 +0.15(+0.28%)
Sep 15, 2015 52.77 53.17 52.62 53.08 890,517 +0.46(+0.87%)
Sep 14, 2015 53.16 53.16 52.34 52.62 793,726 -0.54(-1.02%)
Sep 11, 2015 53.23 53.47 52.31 53.16 635,492 -0.19(-0.36%)
Sep 10, 2015 53.66 53.87 53.05 53.35 1,091,617 -0.24(-0.45%)
Sep 09, 2015 54.52 54.60 53.43 53.59 1,429,408 -0.27(-0.50%)
Sep 08, 2015 53.75 54.35 53.43 53.86 1,154,282 +0.99(+1.87%)
Sep 04, 2015 52.87 52.87 52.87 0 -0.91(-1.69%)
Sep 03, 2015 53.00 54.53 52.85 53.78 1,617,034 +0.95(+1.80%)
Sep 02, 2015 52.34 52.87 51.79 52.83 1,451,378 +1.05(+2.03%)
Sep 01, 2015 52.07 52.59 51.39 51.78 1,520,661 -1.31(-2.47%)
Aug 31, 2015 53.08 53.43 52.25 53.09 1,255,931 -0.09(-0.17%)
Aug 28, 2015 52.68 53.66 52.26 53.18 1,606,169 +0.51(+0.97%)
Aug 27, 2015 52.66 52.98 51.22 52.67 2,716,564 +0.67(+1.29%)
Aug 26, 2015 52.42 52.63 51.64 52.00 2,655,736 +0.62(+1.21%)
Aug 25, 2015 52.85 52.85 51.20 51.38 2,426,072 -0.34(-0.66%)
Aug 24, 2015 51.74 53.67 51.32 51.72 2,076,585 -2.28(-4.22%)
Aug 21, 2015 55.14 53.29 54.00 1,823,636 -0.23(-0.42%)
Aug 20, 2015 56.36 56.36 54.08 54.23 2,109,849 -2.84(-4.98%)
Aug 19, 2015 56.77 57.58 56.55 57.07 1,273,201 +0.06(+0.11%)
Aug 18, 2015 58.54 58.68 56.96 57.01 1,813,715 -1.66(-2.83%)
Aug 17, 2015 57.40 58.84 57.24 58.67 950,094 +1.15(+2.00%)
Aug 14, 2015 57.78 58.13 57.05 57.52 1,230,466 -0.44(-0.76%)
Aug 13, 2015 58.83 58.98 57.71 57.96 1,436,956 -0.96(-1.63%)
Aug 12, 2015 58.33 59.32 58.32 58.92 1,593,568 +0.12(+0.20%)
Aug 11, 2015 58.84 59.13 57.98 58.80 1,704,139 -0.37(-0.63%)
Aug 10, 2015 59.17 59.58 58.12 59.17 1,722,845 +0.41(+0.70%)
Aug 07, 2015 58.20 60.37 57.75 58.76 3,448,314 +0.17(+0.29%)
Aug 06, 2015 58.00 59.64 53.87 58.59 4,436,350 +1.05(+1.82%)
Aug 05, 2015 62.06 62.06 56.64 57.54 3,904,071 -3.63(-5.93%)
Aug 04, 2015 63.21 64.52 60.12 61.17 3,212,299 -1.42(-2.27%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.