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 (%)
Apr 30, 2020 11.30 11.59 10.72 11.23 292,662 -0.41(-3.51%)
Apr 29, 2020 10.92 11.83 10.79 11.64 461,376 +1.28(+12.35%)
Apr 28, 2020 10.74 11.02 10.16 10.36 398,857 +0.03(+0.32%)
Apr 27, 2020 9.887 10.55 9.673 10.32 259,393 +0.47(+4.73%)
Apr 24, 2020 9.274 9.939 9.070 9.859 270,751 +0.68(+7.41%)
Apr 23, 2020 9.531 9.783 9.150 9.179 254,902 -0.31(-3.26%)
Apr 22, 2020 10.03 10.13 9.445 9.488 357,369 -0.28(-2.87%)
Apr 21, 2020 9.787 10.10 9.602 9.768 217,047 -0.33(-3.29%)
Apr 20, 2020 10.39 10.63 9.977 10.10 255,181 -0.57(-5.30%)
Apr 17, 2020 9.968 10.70 9.949 10.67 373,204 +1.18(+12.48%)
Apr 16, 2020 9.987 10.01 9.222 9.483 420,864 -0.57(-5.67%)
Apr 15, 2020 9.992 10.20 9.550 10.05 315,041 -0.31(-3.03%)
Apr 14, 2020 10.35 10.60 10.06 10.37 296,373 +0.36(+3.61%)
Apr 13, 2020 10.71 10.71 9.863 10.01 257,073 -0.76(-7.02%)
Apr 09, 2020 10.79 11.58 10.42 10.76 518,151 +0.56(+5.45%)
Apr 08, 2020 9.184 10.43 8.972 10.21 468,267 +1.28(+14.32%)
Apr 07, 2020 9.122 9.980 8.768 8.927 420,285 +0.31(+3.59%)
Apr 06, 2020 7.553 9.103 7.273 8.618 545,525 +1.55(+22.01%)
Apr 03, 2020 7.553 7.798 6.669 7.064 693,814 -0.69(-8.88%)
Apr 02, 2020 7.690 8.174 7.377 7.752 852,563 -0.10(-1.27%)
Apr 01, 2020 9.539 9.871 7.387 7.851 781,328 -2.00(-20.27%)
Mar 31, 2020 11.16 11.62 9.667 9.847 762,495 -1.53(-13.46%)
Mar 30, 2020 11.50 11.63 11.05 11.38 966,837 -0.12(-1.03%)
Mar 27, 2020 11.38 11.54 11.08 11.50 1,026,138 -0.35(-2.96%)
Mar 26, 2020 10.96 11.88 10.17 11.85 1,011,109 +2.36(+24.89%)
Mar 25, 2020 9.520 10.23 9.108 9.487 873,073 -0.03(-0.30%)
Mar 24, 2020 7.884 9.563 7.643 9.515 854,318 +1.91(+25.12%)
Mar 23, 2020 7.846 8.202 7.273 7.605 786,184 -0.23(-2.96%)
Mar 20, 2020 7.974 8.344 7.528 7.837 760,375 -0.26(-3.22%)
Mar 19, 2020 6.391 8.430 6.339 8.098 748,994 +1.56(+23.86%)
Mar 18, 2020 6.965 7.259 5.955 6.538 484,400 -0.73(-10.10%)
Mar 17, 2020 8.235 8.591 6.936 7.273 618,395 -0.78(-9.66%)
Mar 16, 2020 10.02 10.02 7.974 8.050 434,213 -2.82(-25.92%)
Mar 13, 2020 11.19 11.61 10.25 10.87 456,014 +0.00(+0.04%)
Mar 12, 2020 11.09 11.64 10.33 10.86 457,296 -0.83(-7.13%)
Mar 11, 2020 12.38 12.45 11.59 11.70 384,853 -1.01(-7.91%)
Mar 10, 2020 13.26 13.28 11.86 12.70 406,951 -0.13(-1.00%)
Mar 09, 2020 12.54 13.12 12.42 12.83 509,306 -0.49(-3.67%)
Mar 06, 2020 12.40 13.46 12.34 13.32 435,555 +0.54(+4.19%)
Mar 05, 2020 13.83 13.83 12.54 12.78 322,097 -1.41(-9.95%)
Mar 04, 2020 13.84 14.22 13.51 14.19 266,304 +0.48(+3.53%)
Mar 03, 2020 14.20 14.68 13.40 13.71 344,223 -0.51(-3.60%)
Mar 02, 2020 14.23 14.45 13.49 14.22 432,165 +0.04(+0.30%)
Feb 28, 2020 13.90 14.52 13.61 14.18 513,385 -0.03(-0.20%)
Feb 27, 2020 14.93 15.05 14.21 14.21 399,719 -1.07(-6.98%)
Feb 26, 2020 15.82 16.12 15.25 15.28 302,399 -0.52(-3.27%)
Feb 25, 2020 16.09 16.18 15.65 15.79 413,811 -0.28(-1.77%)
Feb 24, 2020 16.05 16.22 15.88 16.08 434,643 -0.50(-3.00%)
Feb 21, 2020 17.17 17.17 16.49 16.57 200,587 -0.68(-3.93%)
Feb 20, 2020 17.01 17.52 17.01 17.25 269,531 +0.20(+1.17%)
Feb 19, 2020 16.85 17.12 16.59 17.05 335,065 +0.23(+1.35%)
Feb 18, 2020 16.70 17.10 16.66 16.83 334,740 +0.05(+0.28%)
Feb 14, 2020 17.21 17.29 16.61 16.78 290,229 -0.41(-2.37%)
Feb 13, 2020 16.73 17.21 16.52 17.19 269,388 +0.38(+2.29%)
Feb 12, 2020 16.64 17.13 16.59 16.80 348,034 +0.31(+1.87%)
Feb 11, 2020 16.94 17.02 16.49 16.49 298,415 -0.42(-2.49%)
Feb 10, 2020 17.17 17.37 16.88 16.92 513,174 -0.22(-1.30%)
Feb 07, 2020 17.22 17.24 16.83 17.14 193,626 -0.16(-0.93%)
Feb 06, 2020 18.00 18.11 17.30 17.30 188,246 -0.61(-3.39%)
Feb 05, 2020 17.79 18.02 17.62 17.91 260,035 +0.26(+1.48%)
Feb 04, 2020 17.91 18.18 17.63 17.65 329,053 -0.08(-0.43%)
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.