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

Shoe Carnival Inc (NQ: SCVL )

45.41 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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, 2007 9.621 9.650 9.301 9.315 232,937 -0.30(-3.14%)
Apr 27, 2007 9.703 9.703 9.570 9.618 129,869 -0.10(-1.01%)
Apr 26, 2007 9.683 9.733 9.541 9.715 207,128 +0.06(+0.64%)
Apr 25, 2007 9.615 9.837 9.615 9.653 190,610 +0.05(+0.52%)
Apr 24, 2007 9.730 9.730 9.570 9.603 160,690 -0.14(-1.43%)
Apr 23, 2007 9.623 9.884 9.567 9.742 171,794 +0.14(+1.42%)
Apr 20, 2007 9.775 9.775 9.520 9.606 177,971 -0.04(-0.46%)
Apr 19, 2007 9.709 9.757 9.573 9.650 121,772 -0.09(-0.91%)
Apr 18, 2007 9.757 9.843 9.612 9.739 123,956 -0.05(-0.51%)
Apr 17, 2007 9.819 9.926 9.706 9.789 194,397 -0.05(-0.54%)
Apr 16, 2007 9.881 10.13 9.798 9.843 262,175 +0.05(+0.51%)
Apr 13, 2007 9.970 10.05 9.698 9.792 131,435 -0.18(-1.78%)
Apr 12, 2007 9.570 10.01 9.570 9.970 201,414 +0.34(+3.57%)
Apr 11, 2007 9.858 9.887 9.546 9.626 141,766 -0.20(-2.05%)
Apr 10, 2007 9.985 9.985 9.721 9.828 125,360 -0.12(-1.25%)
Apr 09, 2007 9.852 10.06 9.840 9.952 332,664 +0.14(+1.45%)
Apr 05, 2007 9.943 9.970 9.730 9.810 164,582 -0.15(-1.49%)
Apr 04, 2007 9.938 10.01 9.932 9.958 81,656 -0.02(-0.18%)
Apr 03, 2007 9.911 10.09 9.869 9.976 251,814 +0.08(+0.84%)
Apr 02, 2007 9.863 9.994 9.840 9.893 187,920 +0.03(+0.27%)
Mar 30, 2007 9.908 9.973 9.798 9.866 283,172 -0.04(-0.42%)
Mar 29, 2007 9.899 9.985 9.721 9.908 217,547 +0.03(+0.33%)
Mar 28, 2007 9.807 9.997 9.792 9.875 356,090 +0.04(+0.36%)
Mar 27, 2007 9.982 10.09 9.819 9.840 228,451 -0.19(-1.92%)
Mar 26, 2007 10.14 10.18 9.935 10.03 321,195 -0.14(-1.40%)
Mar 23, 2007 10.44 10.45 9.973 10.17 417,793 -0.26(-2.47%)
Mar 22, 2007 10.10 10.44 10.06 10.43 571,447 +0.28(+2.71%)
Mar 21, 2007 9.727 10.29 9.683 10.16 573,006 +0.41(+4.23%)
Mar 20, 2007 9.659 9.772 9.579 9.745 335,573 +0.02(+0.24%)
Mar 19, 2007 9.618 9.902 9.543 9.721 638,844 +0.15(+1.58%)
Mar 16, 2007 9.692 9.718 9.407 9.570 520,203 -0.12(-1.28%)
Mar 15, 2007 8.874 9.884 8.874 9.695 783,638 +1.03(+11.82%)
Mar 14, 2007 8.675 8.948 8.625 8.669 255,742 -0.05(-0.54%)
Mar 13, 2007 9.025 9.244 8.666 8.717 319,136 -0.31(-3.41%)
Mar 12, 2007 9.123 9.232 8.921 9.025 176,337 +0.00(+0.00%)
Mar 09, 2007 9.250 9.283 8.963 9.025 173,320 -0.22(-2.40%)
Mar 08, 2007 8.738 9.386 8.726 9.247 587,549 +0.60(+6.88%)
Mar 07, 2007 8.738 8.755 8.625 8.652 307,428 -0.12(-1.32%)
Mar 06, 2007 8.862 8.862 8.619 8.767 314,999 -0.04(-0.44%)
Mar 05, 2007 8.912 8.912 8.758 8.806 342,887 -0.12(-1.39%)
Mar 02, 2007 8.978 9.013 8.895 8.930 303,274 -0.07(-0.72%)
Mar 01, 2007 8.785 9.111 8.640 8.995 235,792 +0.05(+0.56%)
Feb 28, 2007 8.761 8.986 8.622 8.945 251,584 +0.19(+2.13%)
Feb 27, 2007 9.253 9.253 8.723 8.758 207,452 -0.52(-5.65%)
Feb 26, 2007 9.431 9.529 9.164 9.283 110,182 -0.14(-1.48%)
Feb 23, 2007 9.398 9.641 9.398 9.422 159,340 +0.00(+0.00%)
Feb 22, 2007 9.366 9.541 9.301 9.422 220,061 +0.05(+0.54%)
Feb 21, 2007 9.490 9.594 9.303 9.372 141,300 -0.13(-1.40%)
Feb 20, 2007 9.185 9.543 9.185 9.505 144,490 +0.33(+3.58%)
Feb 16, 2007 9.167 9.215 9.132 9.176 104,870 +0.01(+0.10%)
Feb 15, 2007 9.173 9.232 9.138 9.167 126,426 -0.01(-0.13%)
Feb 14, 2007 9.194 9.366 9.108 9.179 168,271 -0.03(-0.35%)
Feb 13, 2007 9.179 9.333 9.102 9.212 210,013 +0.08(+0.91%)
Feb 12, 2007 8.933 9.188 8.933 9.129 261,119 +0.15(+1.68%)
Feb 09, 2007 9.570 9.570 8.877 8.978 559,138 -0.60(-6.31%)
Feb 08, 2007 9.250 9.606 9.250 9.582 192,078 +0.25(+2.63%)
Feb 07, 2007 9.422 9.440 9.298 9.336 335,455 -0.09(-1.01%)
Feb 06, 2007 9.395 9.463 9.295 9.431 317,415 +0.06(+0.60%)
Feb 05, 2007 9.600 9.600 9.289 9.375 443,383 -0.24(-2.53%)
Feb 02, 2007 9.718 9.775 9.609 9.618 312,835 -0.09(-0.89%)
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.