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

Shoe Carnival Inc (NQ: SCVL )

43.63 +0.33 (+0.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Nov 28, 2003 5.274 5.449 5.274 5.357 48,263 -0.04(-0.71%)
Nov 26, 2003 5.378 5.499 5.348 5.395 36,744 -0.14(-2.52%)
Nov 25, 2003 5.487 5.573 5.428 5.535 320,328 -0.01(-0.21%)
Nov 24, 2003 5.464 5.573 5.348 5.547 128,735 +0.11(+2.02%)
Nov 21, 2003 5.481 5.437 5.262 5.437 372,388 -0.04(-0.81%)
Nov 20, 2003 5.547 5.627 5.413 5.481 76,114 -0.10(-1.75%)
Nov 19, 2003 5.467 5.624 5.446 5.579 57,460 +0.07(+1.18%)
Nov 18, 2003 5.585 5.597 5.481 5.514 186,152 -0.04(-0.75%)
Nov 17, 2003 5.526 5.597 5.443 5.555 226,065 -0.07(-1.32%)
Nov 14, 2003 5.778 5.807 5.363 5.630 330,328 -0.17(-2.96%)
Nov 13, 2003 5.422 5.926 5.422 5.801 525,127 +0.28(+5.04%)
Nov 12, 2003 5.407 5.526 5.321 5.523 142,509 +0.16(+2.93%)
Nov 11, 2003 5.241 5.431 5.241 5.366 128,927 +0.12(+2.32%)
Nov 10, 2003 5.055 5.262 5.055 5.244 225,650 +0.19(+3.69%)
Nov 07, 2003 5.052 5.185 5.052 5.058 61,618 -0.04(-0.76%)
Nov 06, 2003 4.815 5.185 4.726 5.096 223,865 +0.17(+3.37%)
Nov 05, 2003 5.126 5.126 4.889 4.930 686,675 -0.18(-3.54%)
Nov 04, 2003 5.111 5.200 5.111 5.111 80,002 -0.02(-0.35%)
Nov 03, 2003 5.185 5.185 5.084 5.129 199,152 +0.05(+0.93%)
Oct 31, 2003 5.182 5.241 5.067 5.081 76,276 -0.07(-1.44%)
Oct 30, 2003 5.179 5.188 5.093 5.155 113,318 -0.02(-0.46%)
Oct 29, 2003 5.010 5.230 5.007 5.179 137,703 +0.17(+3.43%)
Oct 28, 2003 4.815 5.031 4.815 5.007 94,991 +0.15(+3.06%)
Oct 27, 2003 4.711 4.904 4.711 4.859 133,990 +0.14(+2.94%)
Oct 24, 2003 4.770 4.818 4.714 4.720 341,894 -0.07(-1.42%)
Oct 23, 2003 4.760 4.803 4.726 4.788 123,190 +0.05(+1.00%)
Oct 22, 2003 4.809 4.821 4.705 4.741 94,839 -0.07(-1.48%)
Oct 21, 2003 4.815 4.874 4.812 4.812 30,571 -0.07(-1.40%)
Oct 20, 2003 4.785 4.880 4.785 4.880 196,604 +0.02(+0.37%)
Oct 17, 2003 4.889 4.910 4.809 4.862 170,643 -0.07(-1.50%)
Oct 16, 2003 4.978 4.954 4.794 4.936 100,732 -0.04(-0.83%)
Oct 15, 2003 4.963 4.992 4.918 4.978 201,333 +0.01(+0.30%)
Oct 14, 2003 4.883 5.007 4.874 4.963 115,687 -0.02(-0.42%)
Oct 13, 2003 4.794 5.007 4.794 4.984 97,151 +0.12(+2.56%)
Oct 10, 2003 4.835 4.933 4.779 4.859 102,554 +0.01(+0.18%)
Oct 09, 2003 4.744 4.927 4.744 4.850 129,623 +0.11(+2.31%)
Oct 08, 2003 4.924 4.924 4.693 4.741 112,697 -0.18(-3.67%)
Oct 07, 2003 4.646 4.945 4.631 4.921 445,543 +0.27(+5.86%)
Oct 06, 2003 4.453 4.708 4.453 4.649 179,645 +0.17(+3.70%)
Oct 03, 2003 4.507 4.542 4.415 4.483 206,385 +0.08(+1.82%)
Oct 02, 2003 4.480 4.521 4.388 4.403 44,888 -0.12(-2.56%)
Oct 01, 2003 4.296 4.563 4.296 4.518 177,653 +0.28(+6.57%)
Sep 30, 2003 4.240 4.293 4.181 4.240 115,562 -0.04(-0.83%)
Sep 29, 2003 4.163 4.290 4.148 4.275 344,878 +0.12(+3.00%)
Sep 26, 2003 4.394 4.409 4.133 4.151 231,675 -0.17(-4.04%)
Sep 25, 2003 4.521 4.536 4.326 4.326 162,310 -0.21(-4.64%)
Sep 24, 2003 4.681 4.696 4.521 4.536 97,090 -0.15(-3.10%)
Sep 23, 2003 4.610 4.770 4.610 4.681 124,010 +0.00(+0.06%)
Sep 22, 2003 4.566 4.678 4.557 4.678 55,013 +0.06(+1.22%)
Sep 19, 2003 4.564 4.649 4.545 4.622 17,617 +0.04(+0.97%)
Sep 18, 2003 4.566 4.631 4.518 4.578 68,439 +0.02(+0.49%)
Sep 17, 2003 4.444 4.678 4.444 4.555 191,643 +0.07(+1.48%)
Sep 16, 2003 4.444 4.489 4.391 4.489 148,570 +0.08(+1.75%)
Sep 15, 2003 4.415 4.444 4.311 4.412 488,373 -0.03(-0.73%)
Sep 12, 2003 4.400 4.447 4.388 4.444 80,326 +0.00(+0.00%)
Sep 11, 2003 4.444 4.447 4.329 4.444 174,828 -0.00(-0.07%)
Sep 10, 2003 4.539 4.560 4.444 4.447 161,328 -0.09(-2.02%)
Sep 09, 2003 4.465 4.652 4.465 4.539 203,516 -0.19(-4.01%)
Sep 08, 2003 4.827 4.827 4.622 4.729 106,989 -0.10(-2.09%)
Sep 05, 2003 4.847 5.007 4.830 4.830 152,215 -0.16(-3.15%)
Sep 04, 2003 4.761 5.087 4.758 4.987 606,163 +0.22(+4.53%)
Sep 03, 2003 4.750 4.770 4.578 4.770 113,739 +0.05(+1.07%)
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.