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

Shoe Carnival Inc (NQ: SCVL )

34.27 -1.02 (-2.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 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 (%)
Sep 30, 2004 3.553 3.612 3.446 3.481 115,765 -0.10(-2.81%)
Sep 29, 2004 3.618 3.618 3.544 3.582 9,450 +0.03(+0.83%)
Sep 28, 2004 3.630 3.630 3.553 3.553 19,575 -0.08(-2.12%)
Sep 27, 2004 3.684 3.701 3.630 3.630 50,626 -0.06(-1.61%)
Sep 24, 2004 3.689 3.715 3.686 3.689 27,000 +0.00(+0.00%)
Sep 23, 2004 3.689 3.715 3.671 3.689 57,713 -0.04(-0.95%)
Sep 22, 2004 3.689 3.724 3.647 3.724 26,663 +0.00(+0.00%)
Sep 21, 2004 3.689 3.775 3.686 3.724 51,301 +0.10(+2.78%)
Sep 20, 2004 3.387 3.653 3.387 3.624 79,989 +0.13(+3.73%)
Sep 17, 2004 3.481 3.570 3.395 3.493 110,702 +0.01(+0.43%)
Sep 16, 2004 3.535 3.544 3.437 3.478 34,425 -0.04(-1.18%)
Sep 15, 2004 3.514 3.573 3.467 3.520 36,450 -0.08(-2.14%)
Sep 14, 2004 3.624 3.624 3.517 3.597 57,713 -0.06(-1.70%)
Sep 13, 2004 3.671 3.695 3.603 3.659 41,175 -0.02(-0.64%)
Sep 10, 2004 3.470 3.816 3.458 3.683 156,265 +0.21(+6.15%)
Sep 09, 2004 3.499 3.570 3.470 3.470 29,700 -0.04(-1.10%)
Sep 08, 2004 3.597 3.618 3.508 3.508 27,338 -0.01(-0.34%)
Sep 07, 2004 3.547 3.597 3.496 3.520 93,283 -0.02(-0.67%)
Sep 03, 2004 3.555 3.677 3.526 3.544 26,325 -0.07(-1.89%)
Sep 02, 2004 3.478 3.665 3.461 3.612 74,251 +0.21(+6.28%)
Sep 01, 2004 3.428 3.600 3.398 3.398 43,875 +0.00(+0.00%)
Aug 31, 2004 3.484 3.544 3.363 3.398 25,988 -0.08(-2.38%)
Aug 30, 2004 3.570 3.570 3.481 3.481 121,165 -0.09(-2.65%)
Aug 27, 2004 3.541 3.686 3.511 3.576 34,425 +0.01(+0.42%)
Aug 26, 2004 3.517 3.561 3.505 3.561 12,825 -0.04(-0.99%)
Aug 25, 2004 3.567 3.597 3.487 3.597 35,438 +0.05(+1.34%)
Aug 24, 2004 3.641 3.677 3.511 3.550 112,389 -0.01(-0.33%)
Aug 23, 2004 3.624 3.710 3.538 3.561 30,375 -0.08(-2.28%)
Aug 20, 2004 3.555 3.680 3.529 3.644 49,758 +0.06(+1.74%)
Aug 19, 2004 3.553 3.611 3.553 3.582 12,825 +0.03(+0.83%)
Aug 18, 2004 3.576 3.588 3.526 3.553 32,532 +0.00(+0.08%)
Aug 17, 2004 3.579 3.822 3.535 3.550 118,127 -0.01(-0.17%)
Aug 16, 2004 3.508 3.555 3.502 3.555 36,788 +0.05(+1.35%)
Aug 13, 2004 3.553 3.564 3.431 3.508 71,214 -0.04(-1.00%)
Aug 12, 2004 3.461 3.561 3.461 3.544 20,587 +0.06(+1.61%)
Aug 11, 2004 3.455 3.837 3.398 3.487 172,466 +0.00(+0.08%)
Aug 10, 2004 3.555 3.606 3.378 3.484 97,202 -0.04(-1.09%)
Aug 09, 2004 3.816 3.816 3.520 3.523 144,790 -0.25(-6.75%)
Aug 06, 2004 3.784 3.819 3.739 3.778 23,288 -0.07(-1.70%)
Aug 05, 2004 3.899 3.899 3.772 3.843 221,742 -0.01(-0.31%)
Aug 04, 2004 3.932 3.932 3.713 3.855 45,225 +0.04(+0.93%)
Aug 03, 2004 3.896 3.902 3.819 3.819 31,057 -0.16(-3.95%)
Aug 02, 2004 3.890 3.985 3.890 3.976 7,087 +0.01(+0.30%)
Jul 30, 2004 3.911 3.970 3.855 3.964 34,088 +0.09(+2.45%)
Jul 29, 2004 3.864 3.935 3.852 3.870 48,263 -0.04(-1.06%)
Jul 28, 2004 3.870 3.926 3.698 3.911 53,663 +0.09(+2.33%)
Jul 27, 2004 3.715 3.873 3.704 3.822 34,088 +0.12(+3.12%)
Jul 26, 2004 3.733 3.790 3.704 3.707 55,351 -0.05(-1.26%)
Jul 23, 2004 3.849 3.887 3.754 3.754 23,288 -0.11(-2.76%)
Jul 22, 2004 3.899 3.899 3.807 3.861 48,938 -0.04(-0.91%)
Jul 21, 2004 4.056 4.056 3.875 3.896 48,263 -0.10(-2.45%)
Jul 20, 2004 3.879 4.000 3.879 3.994 33,750 +0.04(+1.13%)
Jul 19, 2004 3.997 4.003 3.849 3.950 94,839 -0.05(-1.19%)
Jul 16, 2004 4.175 4.190 3.997 3.997 81,001 -0.17(-3.99%)
Jul 15, 2004 4.293 4.293 4.163 4.163 54,338 -0.06(-1.33%)
Jul 14, 2004 4.210 4.293 4.204 4.219 37,125 -0.04(-0.97%)
Jul 13, 2004 4.243 4.296 4.243 4.261 21,262 +0.02(+0.49%)
Jul 12, 2004 4.198 4.284 4.181 4.240 22,950 +0.01(+0.28%)
Jul 09, 2004 4.195 4.281 4.154 4.228 16,875 -0.03(-0.63%)
Jul 08, 2004 4.341 4.409 4.225 4.255 120,827 -0.17(-3.95%)
Jul 07, 2004 4.444 4.444 4.421 4.430 83,364 -0.01(-0.33%)
Jul 06, 2004 4.419 4.450 4.391 4.444 98,214 +0.01(+0.13%)
Jul 02, 2004 4.379 4.447 4.358 4.438 40,163 -0.01(-0.13%)
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.