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 (%)
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%)
Aug 03, 2015 62.73 62.83 61.91 62.59 1,222,931 +0.01(+0.02%)
Jul 31, 2015 62.36 62.64 61.99 62.58 871,565 +0.37(+0.59%)
Jul 30, 2015 61.71 62.42 61.31 62.21 631,153 +0.28(+0.45%)
Jul 29, 2015 62.14 62.57 61.49 61.93 821,950 -0.12(-0.19%)
Jul 28, 2015 62.22 62.27 61.39 62.05 843,806 +0.17(+0.27%)
Jul 27, 2015 60.47 62.52 60.40 61.88 2,028,506 +0.68(+1.11%)
Jul 24, 2015 61.83 61.94 60.79 61.20 1,293,913 -0.62(-1.00%)
Jul 23, 2015 62.71 62.95 61.69 61.82 956,907 -0.93(-1.48%)
Jul 22, 2015 63.07 63.40 62.42 62.75 1,418,344 -0.58(-0.92%)
Jul 21, 2015 64.29 64.46 63.13 63.33 1,177,389 -0.96(-1.49%)
Jul 20, 2015 64.98 65.61 63.79 64.29 1,037,627 -0.57(-0.88%)
Jul 17, 2015 66.95 64.49 64.86 1,396,468 -1.91(-2.86%)
Jul 16, 2015 66.77 1,001,727 +0.46(+0.69%)
Jul 15, 2015 66.24 66.57 65.76 66.31 843,877 +0.09(+0.14%)
Jul 14, 2015 66.08 66.60 65.71 66.22 836,428 -0.09(-0.14%)
Jul 13, 2015 66.10 66.65 65.97 66.31 799,477 +0.47(+0.71%)
Jul 10, 2015 65.87 66.13 65.37 65.84 820,762 +0.42(+0.64%)
Jul 09, 2015 65.92 66.77 65.36 65.42 1,436,698 +0.10(+0.15%)
Jul 08, 2015 66.73 66.93 65.04 65.32 1,359,575 -1.88(-2.80%)
Jul 07, 2015 66.97 67.27 65.42 67.20 949,372 +0.42(+0.63%)
Jul 06, 2015 66.60 68.05 66.48 66.78 1,003,064 -0.31(-0.46%)
Jul 02, 2015 67.09 67.09 67.09 0 +0.04(+0.06%)
Jul 01, 2015 65.83 67.14 65.53 67.05 1,436,724 +1.68(+2.57%)
Jun 30, 2015 65.19 65.53 64.47 65.37 1,192,197 +0.61(+0.94%)
Jun 29, 2015 66.56 66.80 64.59 64.76 1,190,188 -2.25(-3.36%)
Jun 26, 2015 66.80 67.35 66.49 67.01 920,019 +0.36(+0.54%)
Jun 25, 2015 67.09 66.35 66.65 1,066,024 -0.01(-0.02%)
Jun 24, 2015 67.28 67.41 66.55 66.66 1,054,718 -0.59(-0.88%)
Jun 23, 2015 67.45 67.50 66.70 67.25 1,716,107 +0.09(+0.13%)
Jun 22, 2015 67.66 67.97 67.08 67.16 850,048 -0.09(-0.13%)
Jun 19, 2015 67.72 67.12 67.25 1,310,611 -0.43(-0.64%)
Jun 18, 2015 67.67 67.87 67.33 67.68 861,073 +0.16(+0.24%)
Jun 17, 2015 67.23 67.68 66.83 67.52 492,951 +0.43(+0.64%)
Jun 16, 2015 67.42 67.57 66.83 67.09 573,756 -0.27(-0.40%)
Jun 15, 2015 66.18 67.47 66.12 67.36 960,796 +0.68(+1.02%)
Jun 12, 2015 66.66 66.85 66.15 66.68 586,295 -0.21(-0.31%)
Jun 11, 2015 66.76 67.02 66.46 66.89 698,469 +0.15(+0.22%)
Jun 10, 2015 67.49 67.68 66.70 66.74 942,257 -0.54(-0.80%)
Jun 09, 2015 67.80 67.95 66.97 67.28 1,196,031 -0.48(-0.71%)
Jun 08, 2015 68.75 68.75 67.52 67.76 1,069,301 -0.97(-1.41%)
Jun 05, 2015 67.68 68.75 67.23 68.73 1,407,284 +1.05(+1.55%)
Jun 04, 2015 66.84 67.79 66.53 67.68 1,111,313 +0.68(+1.01%)
Jun 03, 2015 67.69 67.69 66.84 67.00 882,393 -0.47(-0.70%)
Jun 02, 2015 66.70 67.57 66.33 67.47 1,091,900 +0.72(+1.08%)
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.