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

Shoe Carnival Inc (NQ: SCVL )

45.82 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 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 (%)
Jan 31, 2003 3.899 4.000 3.855 3.861 151,540 -0.10(-2.47%)
Jan 30, 2003 4.030 4.038 3.955 3.958 218,701 -0.07(-1.76%)
Jan 29, 2003 3.881 4.032 3.867 4.030 25,650 +0.07(+1.87%)
Jan 28, 2003 3.896 3.955 3.781 3.955 79,651 +0.07(+1.75%)
Jan 27, 2003 3.893 3.988 3.873 3.887 35,100 -0.01(-0.16%)
Jan 24, 2003 4.216 4.216 3.890 3.894 122,177 -0.28(-6.60%)
Jan 23, 2003 4.130 4.225 4.038 4.169 126,902 -0.02(-0.57%)
Jan 22, 2003 4.462 4.462 4.133 4.192 104,289 -0.23(-5.15%)
Jan 21, 2003 4.444 4.492 4.379 4.420 31,388 -0.10(-2.23%)
Jan 17, 2003 4.444 4.560 4.364 4.521 60,751 -0.03(-0.65%)
Jan 16, 2003 4.240 4.587 4.240 4.551 105,302 +0.29(+6.81%)
Jan 15, 2003 4.314 4.314 4.240 4.261 23,625 -0.08(-1.84%)
Jan 14, 2003 4.388 4.441 4.311 4.341 21,937 -0.09(-1.94%)
Jan 13, 2003 4.441 4.533 4.400 4.427 57,376 +0.03(+0.67%)
Jan 10, 2003 4.290 4.430 4.237 4.397 42,188 +0.10(+2.27%)
Jan 09, 2003 4.207 4.367 4.169 4.299 87,414 +0.19(+4.69%)
Jan 08, 2003 4.107 4.192 4.077 4.107 85,726 +0.00(+0.07%)
Jan 07, 2003 4.178 4.187 4.035 4.104 206,217 -0.11(-2.67%)
Jan 06, 2003 4.210 4.249 4.198 4.216 46,913 +0.00(+0.07%)
Jan 03, 2003 4.388 4.388 4.210 4.213 84,376 -0.14(-3.27%)
Jan 02, 2003 4.234 4.459 4.148 4.355 95,852 +0.20(+4.92%)
Dec 31, 2002 4.062 4.246 4.003 4.151 158,628 +0.04(+1.02%)
Dec 30, 2002 4.000 4.148 3.970 4.110 105,302 +0.03(+0.80%)
Dec 27, 2002 4.015 4.095 4.000 4.077 55,688 -0.05(-1.22%)
Dec 26, 2002 4.030 4.261 4.027 4.127 68,851 +0.02(+0.43%)
Dec 24, 2002 4.267 4.270 4.032 4.110 71,889 -0.17(-4.01%)
Dec 23, 2002 4.498 4.498 4.237 4.281 141,078 -0.09(-2.10%)
Dec 20, 2002 4.498 4.498 4.178 4.373 166,728 -0.09(-1.93%)
Dec 19, 2002 4.397 4.474 4.305 4.459 115,090 +0.01(+0.33%)
Dec 18, 2002 4.456 4.474 4.213 4.444 122,852 -0.05(-1.19%)
Dec 17, 2002 4.560 4.592 4.444 4.498 51,301 -0.11(-2.38%)
Dec 16, 2002 4.492 4.622 4.480 4.607 47,588 +0.11(+2.50%)
Dec 13, 2002 4.566 4.607 4.495 4.495 60,751 -0.11(-2.38%)
Dec 12, 2002 4.495 4.619 4.495 4.604 43,875 +0.11(+2.51%)
Dec 11, 2002 4.566 4.607 4.492 4.492 205,204 -0.12(-2.70%)
Dec 10, 2002 4.637 4.637 4.578 4.616 242,330 -0.02(-0.45%)
Dec 09, 2002 4.714 4.764 4.578 4.637 162,678 -0.09(-2.00%)
Dec 06, 2002 4.803 4.859 4.670 4.732 118,127 -0.12(-2.38%)
Dec 05, 2002 4.622 4.877 4.533 4.847 253,130 +0.23(+4.87%)
Dec 04, 2002 4.299 4.652 4.299 4.622 406,021 +0.34(+7.96%)
Dec 03, 2002 4.326 4.364 4.267 4.281 80,664 -0.09(-2.03%)
Dec 02, 2002 4.412 4.444 4.249 4.370 218,029 -0.04(-0.81%)
Nov 29, 2002 4.560 4.560 4.367 4.406 57,713 -0.13(-2.81%)
Nov 27, 2002 4.735 4.740 4.498 4.533 195,754 -0.20(-4.26%)
Nov 26, 2002 4.738 4.815 4.667 4.735 37,800 -0.05(-1.05%)
Nov 25, 2002 4.812 4.901 4.702 4.785 103,614 +0.08(+1.70%)
Nov 22, 2002 4.696 4.924 4.607 4.705 92,814 -0.00(-0.06%)
Nov 21, 2002 4.582 4.838 4.557 4.708 246,380 +0.14(+3.05%)
Nov 20, 2002 4.590 4.590 4.270 4.569 163,691 +0.05(+1.05%)
Nov 19, 2002 4.726 4.785 4.518 4.521 103,614 -0.17(-3.60%)
Nov 18, 2002 4.690 4.755 4.572 4.690 51,976 -0.03(-0.69%)
Nov 15, 2002 4.604 4.785 4.604 4.723 91,126 +0.10(+2.18%)
Nov 14, 2002 4.521 4.741 4.518 4.622 147,153 +0.09(+1.96%)
Nov 13, 2002 4.681 4.744 4.501 4.533 68,176 -0.20(-4.32%)
Nov 12, 2002 4.747 4.812 4.670 4.738 119,815 -0.01(-0.13%)
Nov 11, 2002 4.767 4.815 4.726 4.744 70,201 +0.02(+0.50%)
Nov 08, 2002 4.551 4.865 4.551 4.720 216,679 +0.13(+2.85%)
Nov 07, 2002 4.450 4.711 4.450 4.590 326,032 +0.29(+6.83%)
Nov 06, 2002 4.370 4.388 4.237 4.296 101,252 -0.00(-0.08%)
Nov 05, 2002 4.027 4.385 3.955 4.299 287,893 +0.27(+6.78%)
Nov 04, 2002 4.068 4.187 3.914 4.027 194,741 -0.03(-0.80%)
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.