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 (%)
Dec 31, 2014 75.27 75.27 75.27 0 -1.25(-1.63%)
Dec 30, 2014 77.37 77.55 76.47 76.52 1,025,806 -0.85(-1.10%)
Dec 29, 2014 77.61 78.03 76.99 77.37 1,382,793 -0.47(-0.60%)
Dec 26, 2014 78.85 79.17 77.73 77.84 437,587 -0.70(-0.89%)
Dec 24, 2014 78.54 78.54 78.54 0 +0.85(+1.09%)
Dec 23, 2014 77.10 78.52 77.10 77.69 1,465,509 +0.52(+0.67%)
Dec 22, 2014 77.80 78.20 76.75 77.17 1,185,408 -0.66(-0.85%)
Dec 19, 2014 79.30 79.64 77.61 77.83 1,648,201 -1.01(-1.28%)
Dec 18, 2014 78.54 78.85 77.67 78.84 1,249,487 +0.99(+1.27%)
Dec 17, 2014 76.41 78.21 76.33 77.85 844,741 +1.60(+2.10%)
Dec 16, 2014 77.43 76.25 832,634 +0.38(+0.50%)
Dec 15, 2014 76.89 77.43 75.85 75.87 758,614 -0.72(-0.94%)
Dec 12, 2014 76.48 77.46 76.35 76.59 668,476 -0.63(-0.82%)
Dec 11, 2014 77.76 78.73 77.15 77.22 643,725 -0.39(-0.50%)
Dec 10, 2014 78.02 78.46 77.37 77.61 661,141 -0.45(-0.58%)
Dec 09, 2014 77.47 78.17 76.84 78.06 970,188 -0.25(-0.32%)
Dec 08, 2014 79.97 80.17 78.18 78.31 895,137 -1.97(-2.45%)
Dec 05, 2014 79.74 80.62 79.69 80.28 1,159,394 +0.41(+0.51%)
Dec 04, 2014 80.03 80.26 78.91 79.87 2,041,358 -0.65(-0.81%)
Dec 03, 2014 79.08 82.78 78.68 80.52 2,278,609 +1.55(+1.96%)
Dec 02, 2014 78.22 79.00 78.09 78.97 769,767 +1.06(+1.36%)
Dec 01, 2014 78.05 78.55 77.37 77.91 762,085 -0.26(-0.33%)
Nov 28, 2014 78.15 78.24 77.75 78.17 237,184 +0.20(+0.26%)
Nov 26, 2014 77.97 77.97 77.97 0 +0.03(+0.04%)
Nov 25, 2014 77.81 78.44 77.20 77.94 901,396 -0.07(-0.09%)
Nov 24, 2014 76.55 78.24 76.04 78.01 1,277,514 +1.80(+2.36%)
Nov 21, 2014 77.40 77.42 75.46 76.21 810,919 -0.52(-0.68%)
Nov 20, 2014 75.17 76.90 75.17 76.73 936,186 +1.24(+1.64%)
Nov 19, 2014 74.79 75.64 74.56 75.49 847,808 +0.61(+0.81%)
Nov 18, 2014 74.83 75.11 74.09 74.88 878,054 -0.13(-0.17%)
Nov 17, 2014 74.76 75.17 74.25 75.01 785,899 -0.16(-0.21%)
Nov 14, 2014 73.64 75.20 73.50 75.17 1,057,721 +1.67(+2.27%)
Nov 13, 2014 73.49 73.64 73.13 73.50 902,359 +0.00(+0.00%)
Nov 12, 2014 73.12 74.06 72.93 73.50 779,714 +0.01(+0.01%)
Nov 11, 2014 72.99 73.58 72.60 73.49 1,187,719 +0.15(+0.20%)
Nov 10, 2014 75.20 75.29 72.17 73.34 2,147,777 -1.85(-2.46%)
Nov 07, 2014 75.04 75.39 73.61 75.19 1,474,447 +0.18(+0.24%)
Nov 06, 2014 74.24 76.97 74.24 75.01 2,511,138 +0.42(+0.56%)
Nov 05, 2014 75.29 75.49 73.99 74.59 1,743,904 -0.31(-0.41%)
Nov 04, 2014 77.37 77.37 74.87 74.90 1,796,711 -2.91(-3.74%)
Nov 03, 2014 77.29 77.92 77.18 77.81 983,589 +0.57(+0.74%)
Oct 31, 2014 77.67 77.78 76.66 77.24 711,525 +0.71(+0.93%)
Oct 30, 2014 76.42 76.86 76.08 76.53 506,668 -0.29(-0.38%)
Oct 29, 2014 76.53 77.08 76.25 76.82 587,062 +0.42(+0.55%)
Oct 28, 2014 76.13 76.94 75.97 76.40 660,946 +0.69(+0.91%)
Oct 27, 2014 75.99 76.18 75.64 75.71 441,638 -0.47(-0.62%)
Oct 24, 2014 75.64 76.47 75.38 76.18 498,461 +0.70(+0.93%)
Oct 23, 2014 74.89 76.19 74.89 75.48 437,301 +1.16(+1.56%)
Oct 22, 2014 75.85 74.27 74.32 614,699 -0.85(-1.13%)
Oct 21, 2014 73.60 75.30 73.60 75.17 703,688 +1.51(+2.05%)
Oct 20, 2014 72.89 73.68 72.63 73.66 615,343 +0.98(+1.35%)
Oct 17, 2014 72.86 71.76 72.68 1,096,147 +1.07(+1.49%)
Oct 16, 2014 72.54 72.98 71.06 71.61 2,213,899 -1.89(-2.57%)
Oct 15, 2014 73.86 75.46 72.17 73.50 1,476,093 -1.38(-1.84%)
Oct 14, 2014 73.23 74.95 73.08 74.88 1,429,520 +2.09(+2.87%)
Oct 13, 2014 73.43 74.28 72.73 72.79 1,267,191 -0.87(-1.18%)
Oct 10, 2014 74.38 75.03 73.51 73.66 809,559 -0.87(-1.17%)
Oct 09, 2014 77.25 77.38 74.51 74.53 1,106,612 -2.87(-3.71%)
Oct 08, 2014 76.59 77.43 75.88 77.40 772,298 +0.79(+1.03%)
Oct 07, 2014 77.75 78.03 76.46 76.61 1,363,236 -1.63(-2.08%)
Oct 06, 2014 79.22 79.38 78.01 78.24 491,997 -0.80(-1.01%)
Oct 03, 2014 78.36 79.14 78.06 79.04 688,893 +1.03(+1.32%)
Oct 02, 2014 77.94 79.08 77.59 78.01 3,422,962 +0.02(+0.03%)
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.