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 (%)
May 29, 2009 27.68 28.06 27.24 27.74 1,259,235 +0.38(+1.39%)
May 28, 2009 27.41 27.69 26.97 27.36 841,008 +0.03(+0.11%)
May 27, 2009 28.18 28.18 27.28 27.33 553,852 -0.75(-2.67%)
May 26, 2009 27.27 28.19 26.95 28.08 777,739 +0.63(+2.30%)
May 22, 2009 27.81 28.21 27.39 27.45 500,022 -0.33(-1.19%)
May 21, 2009 28.32 28.32 27.35 27.78 930,695 -1.01(-3.51%)
May 20, 2009 29.08 29.40 28.45 28.79 1,128,564 +0.04(+0.14%)
May 19, 2009 28.61 29.09 28.37 28.75 646,003 +0.32(+1.13%)
May 18, 2009 27.91 28.46 27.12 28.43 1,019,278 +0.03(+0.11%)
May 17, 2009 28.25 28.68 27.24 28.40 225,314 +0.93(+3.39%)
May 15, 2009 28.25 28.68 27.24 27.47 1,206,094 -0.79(-2.80%)
May 14, 2009 28.27 28.70 27.53 28.26 981,575 +0.26(+0.93%)
May 13, 2009 28.24 28.57 27.32 28.00 958,983 -0.96(-3.31%)
May 12, 2009 30.30 30.37 28.26 28.96 1,080,466 -0.87(-2.92%)
May 11, 2009 28.69 30.35 28.69 29.83 622,109 -0.60(-1.97%)
May 08, 2009 31.00 33.50 28.89 30.43 1,130,312 +0.67(+2.25%)
May 07, 2009 30.68 31.37 29.21 29.76 748,228 -0.53(-1.75%)
May 06, 2009 29.73 30.46 29.23 30.29 1,143,591 +0.39(+1.30%)
May 05, 2009 29.44 30.06 28.98 29.90 1,273,886 +0.35(+1.18%)
May 04, 2009 27.74 29.61 27.24 29.55 1,609,231 +2.10(+7.65%)
May 01, 2009 27.51 27.86 26.85 27.45 549,260 +0.01(+0.04%)
Apr 30, 2009 27.26 28.24 27.24 27.44 877,520 +0.43(+1.59%)
Apr 29, 2009 26.30 27.11 26.30 27.01 950,885 +0.99(+3.80%)
Apr 28, 2009 25.69 26.54 25.64 26.02 913,779 +0.12(+0.46%)
Apr 27, 2009 25.90 26.42 25.64 25.90 573,816 -0.43(-1.63%)
Apr 24, 2009 26.31 26.50 25.90 26.33 601,976 +0.33(+1.27%)
Apr 23, 2009 26.32 26.45 25.49 26.00 630,900 -0.28(-1.07%)
Apr 22, 2009 26.15 26.50 25.88 26.28 783,958 -0.21(-0.79%)
Apr 21, 2009 25.85 26.54 25.81 26.49 713,900 +0.44(+1.69%)
Apr 20, 2009 26.80 27.43 25.67 26.05 376,685 -1.21(-4.44%)
Apr 17, 2009 27.02 27.56 26.41 27.26 725,349 -0.01(-0.04%)
Apr 16, 2009 25.80 27.44 25.57 27.27 878,315 +1.57(+6.11%)
Apr 15, 2009 26.17 26.35 25.48 25.70 1,220,389 -0.52(-1.98%)
Apr 14, 2009 26.49 26.88 25.95 26.22 683,179 -0.44(-1.65%)
Apr 13, 2009 25.55 27.00 25.21 26.66 623,480 +0.74(+2.85%)
Apr 09, 2009 25.84 26.38 25.47 25.92 965,298 +0.99(+3.97%)
Apr 08, 2009 24.28 25.00 24.28 24.93 698,074 +0.87(+3.62%)
Apr 07, 2009 24.53 24.70 23.66 24.06 771,415 -0.90(-3.61%)
Apr 06, 2009 25.19 25.44 24.45 24.96 1,254,247 -0.39(-1.54%)
Apr 03, 2009 25.98 26.10 24.90 25.35 871,401 -0.75(-2.87%)
Apr 02, 2009 24.19 26.32 23.84 26.10 1,345,014 +2.50(+10.59%)
Apr 01, 2009 22.17 23.85 22.00 23.60 724,065 +1.09(+4.84%)
Mar 31, 2009 22.20 22.84 21.76 22.51 608,746 +0.67(+3.07%)
Mar 30, 2009 22.85 22.85 21.69 21.84 677,432 -1.36(-5.86%)
Mar 26, 2009 22.30 23.73 22.20 23.20 946,928 +1.02(+4.60%)
Mar 25, 2009 22.13 22.67 21.41 22.18 611,484 +0.30(+1.37%)
Mar 24, 2009 21.91 22.44 21.62 21.88 679,708 -0.44(-1.97%)
Mar 23, 2009 21.58 22.37 21.55 22.32 536,314 +1.33(+6.34%)
Mar 20, 2009 21.54 21.81 20.76 20.99 630,093 -0.24(-1.11%)
Mar 19, 2009 21.93 21.98 20.90 21.23 520,346 -0.39(-1.81%)
Mar 18, 2009 21.32 21.98 20.75 21.62 653,550 +0.18(+0.82%)
Mar 17, 2009 20.53 21.48 20.50 21.44 734,182 +0.78(+3.78%)
Mar 16, 2009 21.04 21.49 20.62 20.66 512,888 -0.13(-0.63%)
Mar 13, 2009 20.64 21.21 20.45 20.79 0 +0.30(+1.46%)
Mar 12, 2009 19.82 20.55 19.32 20.49 838,782 +0.59(+2.96%)
Mar 11, 2009 20.08 20.21 19.63 19.90 809,057 +0.04(+0.20%)
Mar 10, 2009 18.82 19.90 18.69 19.86 1,217,001 +1.24(+6.66%)
Mar 09, 2009 18.67 19.46 18.49 18.62 1,107,219 -0.39(-2.05%)
Mar 06, 2009 18.65 19.16 18.10 19.01 0 +0.50(+2.70%)
Mar 05, 2009 19.04 19.38 18.18 18.51 1,112,337 -0.94(-4.83%)
Mar 04, 2009 19.21 19.83 18.95 19.45 780,864 +0.30(+1.57%)
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.