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

Shoe Carnival Inc (NQ: SCVL )

36.00 -0.21 (-0.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 15, 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 (%)
May 28, 2004 3.715 3.839 3.715 3.806 26,794 +0.09(+2.53%)
May 27, 2004 3.657 3.839 3.654 3.712 46,709 +0.06(+1.59%)
May 26, 2004 3.640 3.739 3.640 3.654 38,381 -0.04(-1.05%)
May 25, 2004 3.582 3.739 3.507 3.692 149,542 +0.04(+1.13%)
May 24, 2004 3.549 3.654 3.549 3.651 71,331 +0.02(+0.69%)
May 21, 2004 3.590 3.646 3.505 3.626 56,485 -0.01(-0.15%)
May 20, 2004 3.593 3.665 3.568 3.632 53,951 +0.02(+0.61%)
May 19, 2004 3.706 3.762 3.593 3.610 200,596 -0.08(-2.17%)
May 18, 2004 3.632 3.764 3.599 3.690 144,472 +0.07(+1.98%)
May 17, 2004 3.670 3.737 3.563 3.618 131,075 -0.08(-2.17%)
May 14, 2004 3.847 3.866 3.692 3.698 236,805 -0.17(-4.43%)
May 13, 2004 3.629 3.949 3.532 3.869 483,024 +0.31(+8.86%)
May 12, 2004 3.576 3.579 3.518 3.554 61,916 -0.08(-2.13%)
May 11, 2004 3.593 3.640 3.530 3.632 200,234 +0.04(+1.15%)
May 10, 2004 3.546 3.668 3.491 3.590 70,244 +0.07(+1.96%)
May 07, 2004 3.550 3.618 3.494 3.521 60,106 -0.08(-2.15%)
May 06, 2004 3.546 3.662 3.488 3.599 136,869 +0.11(+3.17%)
May 05, 2004 3.532 3.571 3.488 3.488 46,347 -0.04(-1.25%)
May 04, 2004 3.513 3.571 3.496 3.532 107,539 +0.04(+1.03%)
May 03, 2004 3.513 3.576 3.485 3.496 315,740 -0.08(-2.32%)
Apr 30, 2004 3.607 3.629 3.488 3.579 77,848 +0.00(+0.00%)
Apr 29, 2004 3.659 3.737 3.535 3.579 68,796 -0.11(-2.99%)
Apr 28, 2004 3.749 3.855 3.684 3.690 65,175 -0.07(-1.84%)
Apr 27, 2004 3.770 3.831 3.715 3.759 142,300 -0.01(-0.37%)
Apr 26, 2004 3.866 3.866 3.767 3.773 124,558 -0.09(-2.29%)
Apr 23, 2004 3.864 3.872 3.770 3.861 162,939 +0.03(+0.87%)
Apr 22, 2004 3.797 3.880 3.797 3.828 159,680 +0.03(+0.80%)
Apr 21, 2004 3.797 3.889 3.753 3.797 48,157 -0.03(-0.72%)
Apr 20, 2004 3.795 3.880 3.723 3.825 242,960 +0.05(+1.32%)
Apr 19, 2004 3.754 3.795 3.706 3.775 119,126 -0.06(-1.44%)
Apr 16, 2004 3.880 3.905 3.728 3.831 125,282 -0.05(-1.21%)
Apr 15, 2004 3.648 3.878 3.648 3.878 274,824 +0.15(+4.00%)
Apr 14, 2004 3.648 3.728 3.491 3.728 352,310 +0.14(+3.93%)
Apr 13, 2004 3.977 4.018 3.576 3.588 1,106,900 -0.35(-8.84%)
Apr 12, 2004 4.027 4.057 3.922 3.936 186,837 -0.14(-3.32%)
Apr 08, 2004 4.170 4.226 3.988 4.071 657,912 -0.20(-4.60%)
Apr 07, 2004 4.267 4.306 4.248 4.267 82,193 +0.00(+0.00%)
Apr 06, 2004 4.267 4.308 4.267 4.267 89,797 -0.01(-0.13%)
Apr 05, 2004 4.267 4.306 4.239 4.272 117,316 -0.01(-0.19%)
Apr 02, 2004 4.289 4.303 4.242 4.280 92,694 +0.02(+0.38%)
Apr 01, 2004 4.226 4.289 4.226 4.264 75,314 -0.01(-0.32%)
Mar 31, 2004 4.253 4.281 4.250 4.278 47,795 +0.04(+0.85%)
Mar 30, 2004 4.206 4.261 4.206 4.242 58,658 +0.02(+0.46%)
Mar 29, 2004 4.217 4.259 4.192 4.223 205,665 -0.01(-0.13%)
Mar 26, 2004 4.173 4.248 4.173 4.228 82,555 +0.05(+1.26%)
Mar 25, 2004 4.107 4.198 4.087 4.176 92,694 +0.07(+1.75%)
Mar 24, 2004 4.134 4.156 4.101 4.104 178,146 -0.04(-1.00%)
Mar 23, 2004 4.145 4.234 4.079 4.145 333,482 -0.07(-1.57%)
Mar 22, 2004 4.170 4.250 4.165 4.212 393,226 -0.02(-0.39%)
Mar 19, 2004 4.237 4.339 4.190 4.228 104,643 -0.01(-0.26%)
Mar 18, 2004 4.297 4.399 4.201 4.239 127,092 -0.07(-1.54%)
Mar 17, 2004 4.413 4.419 4.267 4.306 112,971 -0.10(-2.26%)
Mar 16, 2004 4.430 4.463 4.226 4.405 219,062 -0.05(-1.05%)
Mar 15, 2004 4.499 4.562 4.405 4.452 135,058 -0.14(-3.12%)
Mar 12, 2004 4.637 4.637 4.538 4.596 49,243 +0.03(+0.60%)
Mar 11, 2004 4.502 4.830 4.499 4.568 175,612 +0.12(+2.73%)
Mar 10, 2004 4.377 4.524 4.353 4.446 91,608 +0.06(+1.45%)
Mar 09, 2004 4.422 4.466 4.383 4.383 133,610 -0.09(-1.92%)
Mar 08, 2004 4.358 4.499 4.350 4.469 152,076 +0.11(+2.54%)
Mar 05, 2004 4.326 4.405 4.295 4.358 180,681 -0.01(-0.32%)
Mar 04, 2004 4.308 4.388 4.294 4.372 177,060 +0.14(+3.26%)
Mar 03, 2004 4.176 4.317 4.159 4.234 268,306 +0.01(+0.26%)
Mar 02, 2004 4.270 4.270 4.129 4.223 239,701 -0.05(-1.10%)
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.