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 (%)
Aug 31, 2009 32.58 32.80 32.22 32.47 1,239,106 -0.23(-0.70%)
Aug 28, 2009 33.15 33.28 32.59 32.70 527,741 -0.34(-1.03%)
Aug 27, 2009 33.38 33.40 32.44 33.04 553,509 -0.47(-1.40%)
Aug 26, 2009 33.23 33.88 33.06 33.51 533,686 +0.07(+0.21%)
Aug 25, 2009 33.77 34.02 33.23 33.44 587,588 -0.11(-0.33%)
Aug 24, 2009 33.73 34.07 33.41 33.55 371,474 -0.11(-0.33%)
Aug 21, 2009 33.19 33.75 32.61 33.66 565,679 +0.61(+1.85%)
Aug 20, 2009 33.04 33.23 32.65 33.05 389,739 +0.04(+0.12%)
Aug 19, 2009 32.56 33.20 32.49 33.01 507,633 +0.22(+0.67%)
Aug 18, 2009 32.55 32.84 32.38 32.79 392,510 +0.10(+0.31%)
Aug 17, 2009 33.15 33.15 32.39 32.69 430,463 -0.74(-2.21%)
Aug 14, 2009 34.12 34.19 33.08 33.43 362,989 -0.64(-1.88%)
Aug 13, 2009 34.03 34.22 33.57 34.07 375,452 +0.01(+0.03%)
Aug 12, 2009 34.11 34.32 33.85 34.06 988,756 -0.13(-0.38%)
Aug 11, 2009 34.16 34.48 33.87 34.19 556,971 +0.09(+0.26%)
Aug 10, 2009 33.88 34.32 33.80 34.10 701,962 +0.10(+0.29%)
Aug 07, 2009 33.49 34.16 33.31 34.00 685,995 +0.94(+2.84%)
Aug 06, 2009 32.70 33.23 32.29 33.06 745,503 +0.32(+0.98%)
Aug 05, 2009 32.99 33.28 32.04 32.74 703,097 -0.32(-0.97%)
Aug 04, 2009 32.70 33.06 32.44 33.06 697,544 +0.44(+1.35%)
Aug 03, 2009 32.40 32.89 32.32 32.62 585,168 +0.34(+1.05%)
Jul 31, 2009 32.70 32.83 32.13 32.28 685,826 -0.32(-0.98%)
Jul 30, 2009 31.95 32.86 31.94 32.60 546,713 +0.73(+2.29%)
Jul 29, 2009 31.65 32.00 31.51 31.87 353,936 +0.14(+0.44%)
Jul 28, 2009 31.45 32.00 31.41 31.73 553,348 +0.26(+0.83%)
Jul 27, 2009 31.52 31.58 30.85 31.47 374,156 -0.05(-0.16%)
Jul 24, 2009 31.43 31.70 30.96 31.52 407,839 +0.03(+0.10%)
Jul 23, 2009 31.29 31.69 30.88 31.49 375,168 +0.37(+1.19%)
Jul 22, 2009 30.90 31.32 30.81 31.12 466,897 +0.11(+0.35%)
Jul 21, 2009 31.04 31.26 30.51 31.01 466,973 +0.07(+0.23%)
Jul 20, 2009 31.06 31.07 29.99 30.94 876,428 +1.11(+3.72%)
Jul 17, 2009 29.80 29.97 29.57 29.83 476,277 -0.01(-0.03%)
Jul 16, 2009 29.17 29.92 29.10 29.84 510,797 +0.63(+2.16%)
Jul 15, 2009 28.32 29.24 28.12 29.21 726,632 +1.19(+4.25%)
Jul 14, 2009 27.12 28.13 27.11 28.02 670,163 +0.98(+3.62%)
Jul 13, 2009 26.95 27.10 26.91 27.04 966,409 +0.00(+0.00%)
Jul 10, 2009 27.00 27.25 26.79 27.04 779,668 -0.20(-0.73%)
Jul 09, 2009 27.44 27.61 27.11 27.24 594,496 +0.02(+0.07%)
Jul 08, 2009 27.11 27.48 26.91 27.22 616,105 +0.15(+0.55%)
Jul 07, 2009 27.47 27.72 27.00 27.07 796,492 -0.40(-1.46%)
Jul 06, 2009 26.48 27.64 26.48 27.47 769,850 +0.89(+3.35%)
Jul 02, 2009 27.45 27.50 26.58 26.58 744,467 -1.31(-4.70%)
Jul 01, 2009 27.87 28.33 27.82 27.89 646,418 +0.06(+0.22%)
Jun 30, 2009 27.71 28.14 27.54 27.83 675,898 -0.04(-0.14%)
Jun 29, 2009 27.83 28.13 27.64 27.87 607,294 +0.03(+0.11%)
Jun 26, 2009 27.79 27.95 27.29 27.84 1,347,643 +0.11(+0.40%)
Jun 25, 2009 27.83 28.08 27.58 27.73 958,172 +0.20(+0.73%)
Jun 24, 2009 27.60 27.95 27.33 27.53 600,232 +0.04(+0.15%)
Jun 23, 2009 27.59 27.79 27.27 27.49 862,360 -0.12(-0.43%)
Jun 22, 2009 27.79 28.14 27.40 27.61 944,205 -0.25(-0.90%)
Jun 19, 2009 28.35 28.55 27.84 27.86 939,027 -0.14(-0.50%)
Jun 18, 2009 27.75 28.22 27.51 28.00 450,107 +0.16(+0.57%)
Jun 17, 2009 27.91 28.27 27.40 27.84 1,122,913 -0.16(-0.57%)
Jun 16, 2009 28.97 29.22 27.95 28.00 837,872 -0.97(-3.35%)
Jun 15, 2009 29.06 29.26 28.77 28.97 672,451 -0.47(-1.60%)
Jun 12, 2009 29.33 29.62 28.95 29.44 480,977 +0.06(+0.20%)
Jun 11, 2009 29.14 29.63 29.03 29.38 1,749,163 +0.34(+1.17%)
Jun 10, 2009 29.13 29.61 28.80 29.04 1,129,166 +0.33(+1.15%)
Jun 09, 2009 28.75 29.03 28.46 28.71 750,129 +0.06(+0.21%)
Jun 08, 2009 28.05 28.87 27.94 28.65 693,948 +0.15(+0.53%)
Jun 05, 2009 28.99 29.02 28.02 28.50 629,691 -0.23(-0.80%)
Jun 04, 2009 29.01 29.04 28.54 28.73 553,891 -0.26(-0.90%)
Jun 03, 2009 29.09 29.42 28.62 28.99 491,968 -0.51(-1.73%)
Jun 02, 2009 28.83 29.65 28.54 29.50 997,191 +0.46(+1.58%)
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.