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 +1.20 (+2.69%)
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 (%)
Apr 30, 2003 4.225 4.367 4.225 4.326 89,101 +0.10(+2.38%)
Apr 29, 2003 4.148 4.272 4.148 4.225 63,451 +0.08(+1.86%)
Apr 28, 2003 4.175 4.210 4.086 4.148 130,615 -0.03(-0.71%)
Apr 25, 2003 4.178 4.237 4.160 4.178 101,589 -0.02(-0.49%)
Apr 24, 2003 4.311 4.326 4.104 4.198 969,658 -0.63(-13.12%)
Apr 23, 2003 4.747 4.856 4.702 4.832 300,381 +0.09(+1.87%)
Apr 22, 2003 4.444 4.785 4.415 4.744 322,657 +0.30(+6.73%)
Apr 21, 2003 4.355 4.444 4.347 4.444 179,891 +0.10(+2.39%)
Apr 17, 2003 4.296 4.355 4.201 4.341 517,736 +0.15(+3.68%)
Apr 16, 2003 4.225 4.234 4.172 4.187 216,004 -0.04(-0.84%)
Apr 15, 2003 4.332 4.344 4.169 4.222 324,007 -0.15(-3.46%)
Apr 14, 2003 4.444 4.447 4.350 4.373 228,830 -0.08(-1.80%)
Apr 11, 2003 4.578 4.619 4.453 4.453 92,477 -0.12(-2.59%)
Apr 10, 2003 4.542 4.613 4.518 4.572 199,129 -0.09(-1.84%)
Apr 09, 2003 4.625 4.741 4.542 4.658 149,853 -0.01(-0.19%)
Apr 08, 2003 4.717 4.717 4.601 4.667 132,977 -0.08(-1.74%)
Apr 07, 2003 4.711 4.770 4.711 4.749 197,441 +0.07(+1.45%)
Apr 04, 2003 4.815 4.815 4.584 4.681 262,918 -0.04(-0.75%)
Apr 03, 2003 4.678 4.735 4.590 4.717 82,689 +0.05(+1.14%)
Apr 02, 2003 4.492 4.693 4.492 4.664 115,090 +0.14(+3.08%)
Apr 01, 2003 4.504 4.569 4.477 4.524 150,190 +0.01(+0.33%)
Mar 31, 2003 4.551 4.569 4.504 4.510 206,892 -0.04(-0.91%)
Mar 28, 2003 4.578 4.619 4.521 4.551 77,626 -0.04(-0.90%)
Mar 27, 2003 4.592 4.726 4.489 4.592 132,046 -0.03(-0.64%)
Mar 26, 2003 4.595 4.708 4.557 4.622 228,154 -0.09(-1.89%)
Mar 25, 2003 4.592 4.714 4.510 4.711 112,389 +0.08(+1.73%)
Mar 24, 2003 4.329 4.634 4.329 4.631 236,255 +0.16(+3.64%)
Mar 21, 2003 4.425 4.477 4.329 4.468 165,716 +0.07(+1.56%)
Mar 20, 2003 4.264 4.444 4.210 4.400 94,066 +0.11(+2.56%)
Mar 19, 2003 4.341 4.397 4.213 4.290 64,106 -0.05(-1.16%)
Mar 18, 2003 4.228 4.341 4.012 4.341 108,002 +0.13(+3.02%)
Mar 17, 2003 4.198 4.270 4.089 4.213 191,977 -0.06(-1.32%)
Mar 14, 2003 4.267 4.293 4.160 4.270 133,315 +0.08(+1.98%)
Mar 13, 2003 3.878 4.264 3.801 4.187 308,144 +0.43(+11.52%)
Mar 12, 2003 3.721 3.760 3.695 3.754 25,650 +0.08(+2.18%)
Mar 11, 2003 3.464 3.787 3.464 3.674 114,415 +0.23(+6.53%)
Mar 10, 2003 3.437 3.473 3.390 3.449 134,327 +0.01(+0.17%)
Mar 07, 2003 3.387 3.478 3.378 3.443 59,063 -0.02(-0.68%)
Mar 06, 2003 3.618 3.621 3.330 3.467 166,391 -0.19(-5.26%)
Mar 05, 2003 3.695 3.787 3.558 3.659 126,565 -0.04(-1.12%)
Mar 04, 2003 3.763 3.790 3.612 3.701 94,502 -0.07(-1.80%)
Mar 03, 2003 3.834 3.846 3.727 3.769 89,439 +0.03(+0.78%)
Feb 28, 2003 3.760 3.846 3.630 3.739 141,078 -0.07(-1.78%)
Feb 27, 2003 3.864 3.864 3.754 3.807 78,976 -0.02(-0.62%)
Feb 26, 2003 3.772 3.878 3.772 3.831 127,240 +0.00(+0.08%)
Feb 25, 2003 3.813 3.867 3.748 3.828 158,628 +0.02(+0.62%)
Feb 24, 2003 3.944 3.944 3.804 3.804 284,181 -0.17(-4.39%)
Feb 21, 2003 4.009 4.009 3.896 3.979 137,703 -0.04(-0.96%)
Feb 20, 2003 4.104 4.104 3.985 4.018 80,664 -0.04(-0.95%)
Feb 19, 2003 4.006 4.056 3.947 4.056 47,926 +0.03(+0.80%)
Feb 18, 2003 3.852 4.074 3.852 4.024 38,475 +0.11(+2.73%)
Feb 14, 2003 3.831 3.935 3.801 3.917 31,725 +0.07(+1.69%)
Feb 13, 2003 3.961 3.961 3.775 3.852 50,626 -0.10(-2.62%)
Feb 12, 2003 3.973 3.973 3.908 3.955 62,101 -0.02(-0.45%)
Feb 11, 2003 3.917 3.976 3.911 3.973 136,015 +0.02(+0.60%)
Feb 10, 2003 3.973 3.973 3.890 3.950 208,917 -0.02(-0.52%)
Feb 07, 2003 3.947 3.970 3.887 3.970 68,176 +0.06(+1.44%)
Feb 06, 2003 4.077 4.077 3.724 3.914 190,354 -0.08(-1.93%)
Feb 05, 2003 3.991 4.044 3.985 3.991 68,176 +0.02(+0.52%)
Feb 04, 2003 4.006 4.065 3.958 3.970 125,215 -0.06(-1.54%)
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.