Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Shoe Carnival Inc (NQ: SCVL )

34.45 -0.05 (-0.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 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, 2020 12.23 12.53 12.09 12.33 518,106 -0.14(-1.14%)
May 28, 2020 13.01 13.38 12.38 12.47 403,855 -0.44(-3.38%)
May 27, 2020 12.56 12.93 11.98 12.90 516,565 +0.80(+6.62%)
May 26, 2020 12.43 12.76 12.03 12.10 606,281 +0.03(+0.28%)
May 22, 2020 12.08 12.29 11.77 12.07 429,541 +0.02(+0.14%)
May 21, 2020 12.91 13.35 11.91 12.05 1,239,377 +0.51(+4.42%)
May 20, 2020 11.47 12.00 11.06 11.54 821,392 +0.19(+1.67%)
May 19, 2020 11.66 11.81 11.14 11.35 311,876 -0.11(-0.99%)
May 18, 2020 10.65 11.64 10.65 11.47 389,446 +1.40(+13.95%)
May 15, 2020 9.266 10.19 9.214 10.06 319,889 +0.68(+7.23%)
May 14, 2020 9.262 9.698 8.778 9.385 514,287 -0.06(-0.65%)
May 13, 2020 9.987 10.23 9.319 9.447 295,769 -0.67(-6.61%)
May 12, 2020 11.15 11.15 10.07 10.12 592,377 -0.97(-8.73%)
May 11, 2020 11.22 11.58 10.93 11.08 379,369 -0.42(-3.63%)
May 08, 2020 10.63 11.58 10.53 11.50 249,037 +1.09(+10.48%)
May 07, 2020 9.892 10.77 9.873 10.41 335,601 +0.77(+7.97%)
May 06, 2020 10.29 10.48 9.385 9.641 796,979 -0.57(-5.57%)
May 05, 2020 11.00 11.42 10.16 10.21 841,036 -0.68(-6.23%)
May 04, 2020 10.41 10.97 10.32 10.89 501,549 +0.25(+2.32%)
May 01, 2020 10.79 10.79 10.07 10.64 347,091 -0.56(-5.00%)
Apr 30, 2020 11.28 11.57 10.70 11.20 293,351 -0.41(-3.51%)
Apr 29, 2020 10.90 11.81 10.76 11.61 462,462 +1.28(+12.35%)
Apr 28, 2020 10.71 10.99 10.13 10.33 399,796 +0.03(+0.32%)
Apr 27, 2020 9.864 10.52 9.651 10.30 260,004 +0.46(+4.73%)
Apr 24, 2020 9.252 9.916 9.048 9.835 271,389 +0.68(+7.41%)
Apr 23, 2020 9.508 9.760 9.129 9.157 255,502 -0.31(-3.26%)
Apr 22, 2020 10.01 10.11 9.423 9.466 358,210 -0.28(-2.87%)
Apr 21, 2020 9.764 10.08 9.579 9.745 217,558 -0.33(-3.29%)
Apr 20, 2020 10.37 10.61 9.954 10.08 255,782 -0.56(-5.30%)
Apr 17, 2020 9.945 10.67 9.926 10.64 374,082 +1.18(+12.48%)
Apr 16, 2020 9.963 9.982 9.200 9.461 421,855 -0.57(-5.67%)
Apr 15, 2020 9.968 10.18 9.527 10.03 315,783 -0.31(-3.03%)
Apr 14, 2020 10.32 10.57 10.04 10.34 297,071 +0.36(+3.61%)
Apr 13, 2020 10.68 10.68 9.840 9.982 257,678 -0.75(-7.02%)
Apr 09, 2020 10.76 11.55 10.40 10.74 519,371 +0.55(+5.45%)
Apr 08, 2020 9.162 10.40 8.951 10.18 469,370 +1.28(+14.32%)
Apr 07, 2020 9.100 9.956 8.747 8.906 421,275 +0.31(+3.59%)
Apr 06, 2020 7.535 9.081 7.256 8.598 546,810 +1.55(+22.01%)
Apr 03, 2020 7.535 7.780 6.653 7.047 695,448 -0.67(-8.64%)
Apr 02, 2020 7.652 8.133 7.341 7.713 856,804 -0.10(-1.27%)
Apr 01, 2020 9.492 9.822 7.350 7.812 785,214 -1.99(-20.27%)
Mar 31, 2020 11.10 11.56 9.619 9.798 766,288 -1.52(-13.46%)
Mar 30, 2020 11.44 11.57 11.00 11.32 971,646 -0.12(-1.03%)
Mar 27, 2020 11.32 11.48 11.02 11.44 1,031,241 -0.35(-2.96%)
Mar 26, 2020 10.91 11.82 10.12 11.79 1,016,138 +2.35(+24.89%)
Mar 25, 2020 9.473 10.18 9.063 9.440 877,416 -0.03(-0.30%)
Mar 24, 2020 7.845 9.515 7.605 9.468 858,567 +1.90(+25.12%)
Mar 23, 2020 7.808 8.161 7.237 7.567 790,094 -0.23(-2.96%)
Mar 20, 2020 7.935 8.303 7.491 7.798 764,157 -0.26(-3.22%)
Mar 19, 2020 6.359 8.388 6.307 8.058 752,719 +1.55(+23.86%)
Mar 18, 2020 6.930 7.223 5.925 6.506 486,809 -0.73(-10.10%)
Mar 17, 2020 8.194 8.548 6.902 7.237 621,471 -0.77(-9.66%)
Mar 16, 2020 9.973 9.973 7.935 8.011 436,373 -2.80(-25.92%)
Mar 13, 2020 11.14 11.55 10.20 10.81 458,282 +0.00(+0.04%)
Mar 12, 2020 11.04 11.58 10.28 10.81 459,571 -0.83(-7.13%)
Mar 11, 2020 12.32 12.38 11.53 11.64 386,767 -1.00(-7.91%)
Mar 10, 2020 13.19 13.21 11.80 12.64 408,975 -0.13(-1.00%)
Mar 09, 2020 12.48 13.06 12.36 12.77 511,839 -0.49(-3.67%)
Mar 06, 2020 12.34 13.39 12.28 13.25 437,721 +0.53(+4.19%)
Mar 05, 2020 13.76 13.76 12.47 12.72 323,699 -1.41(-9.95%)
Mar 04, 2020 13.78 14.15 13.44 14.12 267,629 +0.48(+3.53%)
Mar 03, 2020 14.13 14.61 13.33 13.64 345,935 -0.51(-3.60%)
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.