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

Shoe Carnival Inc (NQ: SCVL )

46.27 +0.45 (+0.99%)
Streaming Delayed Price Updated: 3:35 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 (%)
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%)
Feb 03, 2003 3.852 4.047 3.801 4.032 237,942 +0.17(+4.45%)
Jan 31, 2003 3.899 4.000 3.855 3.861 151,540 -0.10(-2.47%)
Jan 30, 2003 4.030 4.038 3.955 3.958 218,701 -0.07(-1.76%)
Jan 29, 2003 3.881 4.032 3.867 4.030 25,650 +0.07(+1.87%)
Jan 28, 2003 3.896 3.955 3.781 3.955 79,651 +0.07(+1.75%)
Jan 27, 2003 3.893 3.988 3.873 3.887 35,100 -0.01(-0.16%)
Jan 24, 2003 4.216 4.216 3.890 3.894 122,177 -0.28(-6.60%)
Jan 23, 2003 4.130 4.225 4.038 4.169 126,902 -0.02(-0.57%)
Jan 22, 2003 4.462 4.462 4.133 4.192 104,289 -0.23(-5.15%)
Jan 21, 2003 4.444 4.492 4.379 4.420 31,388 -0.10(-2.23%)
Jan 17, 2003 4.444 4.560 4.364 4.521 60,751 -0.03(-0.65%)
Jan 16, 2003 4.240 4.587 4.240 4.551 105,302 +0.29(+6.81%)
Jan 15, 2003 4.314 4.314 4.240 4.261 23,625 -0.08(-1.84%)
Jan 14, 2003 4.388 4.441 4.311 4.341 21,937 -0.09(-1.94%)
Jan 13, 2003 4.441 4.533 4.400 4.427 57,376 +0.03(+0.67%)
Jan 10, 2003 4.290 4.430 4.237 4.397 42,188 +0.10(+2.27%)
Jan 09, 2003 4.207 4.367 4.169 4.299 87,414 +0.19(+4.69%)
Jan 08, 2003 4.107 4.192 4.077 4.107 85,726 +0.00(+0.07%)
Jan 07, 2003 4.178 4.187 4.035 4.104 206,217 -0.11(-2.67%)
Jan 06, 2003 4.210 4.249 4.198 4.216 46,913 +0.00(+0.07%)
Jan 03, 2003 4.388 4.388 4.210 4.213 84,376 -0.14(-3.27%)
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.