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 (%)
Feb 29, 2016 60.60 59.00 59.24 1,270,081 -0.17(-0.29%)
Feb 26, 2016 58.09 59.58 57.88 59.41 1,343,843 +1.61(+2.79%)
Feb 25, 2016 57.86 58.27 57.05 57.80 1,552,863 -0.15(-0.26%)
Feb 24, 2016 58.00 58.30 56.56 57.95 1,780,156 -0.09(-0.16%)
Feb 23, 2016 57.13 59.40 56.34 58.04 2,856,343 +2.21(+3.96%)
Feb 22, 2016 55.50 56.84 55.47 55.83 2,418,450 +0.70(+1.27%)
Feb 19, 2016 55.30 55.82 54.45 55.13 850,511 -0.19(-0.34%)
Feb 18, 2016 55.88 56.51 54.09 55.32 1,172,467 -0.59(-1.06%)
Feb 17, 2016 54.20 56.06 54.20 55.91 1,529,830 +2.10(+3.90%)
Feb 16, 2016 54.28 54.52 52.62 53.81 2,208,375 +0.09(+0.17%)
Feb 12, 2016 53.72 53.72 53.72 0 +0.59(+1.11%)
Feb 11, 2016 53.08 53.79 52.20 53.13 2,036,948 -0.79(-1.47%)
Feb 10, 2016 53.98 54.85 52.00 53.92 2,815,711 -1.08(-1.96%)
Feb 09, 2016 58.44 58.46 54.87 55.00 2,705,742 -4.52(-7.59%)
Feb 08, 2016 60.65 60.98 57.86 59.52 1,658,927 -2.01(-3.27%)
Feb 05, 2016 61.48 62.20 60.75 61.53 1,939,916 -0.16(-0.26%)
Feb 04, 2016 61.54 63.73 61.31 61.69 1,957,176 +0.32(+0.52%)
Feb 03, 2016 60.54 61.61 60.13 61.37 1,970,227 +1.25(+2.08%)
Feb 02, 2016 61.70 61.70 59.90 60.12 1,103,009 -1.98(-3.19%)
Feb 01, 2016 60.79 62.52 60.03 62.10 1,463,815 +1.13(+1.85%)
Jan 29, 2016 59.67 60.97 59.54 60.97 1,521,423 +1.66(+2.80%)
Jan 28, 2016 60.40 60.56 58.78 59.31 1,129,848 -0.74(-1.23%)
Jan 27, 2016 60.18 61.56 59.69 60.05 1,074,732 -0.55(-0.91%)
Jan 26, 2016 58.61 60.60 58.54 60.60 1,140,099 +1.99(+3.40%)
Jan 25, 2016 58.90 59.00 58.21 58.61 928,521 -0.43(-0.73%)
Jan 22, 2016 58.14 59.20 58.03 59.04 1,010,013 +1.67(+2.91%)
Jan 21, 2016 56.13 58.22 55.39 57.37 1,314,665 +1.21(+2.15%)
Jan 20, 2016 54.68 56.77 53.73 56.16 1,321,873 +0.54(+0.97%)
Jan 19, 2016 56.87 57.38 55.33 55.62 1,148,936 -0.38(-0.68%)
Jan 15, 2016 56.00 56.00 56.00 0 -1.10(-1.93%)
Jan 14, 2016 54.73 57.30 54.60 57.10 2,015,484 +2.50(+4.58%)
Jan 13, 2016 54.63 55.24 53.82 54.60 1,829,401 +0.12(+0.22%)
Jan 12, 2016 54.05 54.92 53.69 54.48 1,308,138 +0.70(+1.30%)
Jan 11, 2016 53.89 55.22 52.90 53.78 1,858,006 +0.22(+0.41%)
Jan 08, 2016 52.47 54.12 52.29 53.56 2,033,624 +1.41(+2.70%)
Jan 07, 2016 50.95 52.65 50.81 52.15 1,308,868 +0.25(+0.48%)
Jan 06, 2016 52.47 53.20 51.33 51.90 1,859,148 -1.50(-2.81%)
Jan 05, 2016 53.97 54.29 53.30 53.40 1,080,985 -0.44(-0.82%)
Jan 04, 2016 54.22 55.11 53.13 53.84 1,480,259 -1.37(-2.48%)
Dec 31, 2015 55.21 55.21 55.21 0 +0.56(+1.02%)
Dec 30, 2015 55.18 55.72 54.64 54.65 634,687 -0.84(-1.51%)
Dec 29, 2015 55.55 55.94 54.91 55.49 526,891 +0.35(+0.63%)
Dec 28, 2015 55.17 55.80 54.60 55.14 371,776 -0.21(-0.38%)
Dec 24, 2015 55.35 55.35 55.35 0 +0.07(+0.13%)
Dec 23, 2015 55.00 55.35 54.60 55.28 563,460 +0.57(+1.04%)
Dec 22, 2015 53.85 55.04 53.74 54.71 1,254,895 +0.91(+1.69%)
Dec 21, 2015 53.94 54.68 53.34 53.80 1,171,225 -0.09(-0.17%)
Dec 18, 2015 54.31 54.66 53.72 53.89 2,047,323 -0.39(-0.72%)
Dec 17, 2015 54.94 55.59 53.50 54.28 1,104,168 -0.75(-1.36%)
Dec 16, 2015 53.87 55.34 53.43 55.03 1,009,210 +1.44(+2.69%)
Dec 15, 2015 53.91 54.84 53.07 53.59 1,186,634 +0.27(+0.51%)
Dec 14, 2015 54.78 55.30 53.00 53.32 1,287,911 -1.30(-2.38%)
Dec 11, 2015 56.25 56.25 54.46 54.62 1,231,489 -2.45(-4.29%)
Dec 10, 2015 56.22 57.84 56.22 57.07 937,567 +0.78(+1.39%)
Dec 09, 2015 56.46 57.98 56.16 56.29 1,715,359 -0.65(-1.14%)
Dec 08, 2015 58.06 58.39 56.90 56.94 1,036,485 -1.81(-3.08%)
Dec 07, 2015 58.82 58.96 57.70 58.75 1,098,848 -0.27(-0.46%)
Dec 04, 2015 56.69 59.14 56.56 59.02 2,454,839 +2.59(+4.59%)
Dec 03, 2015 57.23 57.52 55.76 56.43 1,858,116 -0.82(-1.43%)
Dec 02, 2015 58.21 58.21 56.29 57.25 1,875,753 +0.36(+0.63%)
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.