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

Shoe Carnival Inc (NQ: SCVL )

36.29 -0.32 (-0.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Aug 31, 2006 6.432 6.432 6.302 6.313 470,807 -0.09(-1.47%)
Aug 30, 2006 6.349 6.493 6.264 6.407 124,040 +0.08(+1.27%)
Aug 29, 2006 6.150 6.349 6.070 6.327 174,880 +0.19(+3.01%)
Aug 28, 2006 6.057 6.184 6.021 6.142 413,351 +0.07(+1.09%)
Aug 25, 2006 6.065 6.139 5.916 6.076 417,595 +0.02(+0.27%)
Aug 24, 2006 6.244 6.244 5.800 6.059 633,413 -0.15(-2.49%)
Aug 23, 2006 6.396 6.460 6.178 6.214 355,381 -0.19(-2.98%)
Aug 22, 2006 6.440 6.512 6.391 6.405 167,689 -0.05(-0.81%)
Aug 21, 2006 6.761 6.761 6.418 6.457 769,830 -0.37(-5.46%)
Aug 18, 2006 6.747 6.864 6.648 6.830 567,521 +0.08(+1.19%)
Aug 17, 2006 6.319 7.092 5.932 6.750 1,265,466 +0.32(+5.03%)
Aug 16, 2006 6.352 6.427 6.104 6.427 718,011 +0.14(+2.24%)
Aug 15, 2006 5.949 6.302 5.927 6.286 450,773 +0.36(+6.16%)
Aug 14, 2006 5.731 5.946 5.731 5.921 275,617 +0.19(+3.33%)
Aug 11, 2006 5.736 5.827 5.653 5.731 260,681 -0.03(-0.48%)
Aug 10, 2006 5.623 5.836 5.524 5.758 682,979 +0.09(+1.51%)
Aug 09, 2006 5.692 5.907 5.634 5.673 847,371 -0.00(-0.05%)
Aug 08, 2006 5.408 5.852 5.408 5.675 699,675 +0.26(+4.74%)
Aug 07, 2006 5.628 5.628 5.322 5.419 678,109 -0.20(-3.63%)
Aug 04, 2006 5.772 5.982 5.582 5.623 639,974 -0.09(-1.50%)
Aug 03, 2006 5.383 5.794 5.316 5.709 903,407 +0.12(+2.12%)
Aug 02, 2006 5.885 5.946 5.573 5.590 774,392 -0.26(-4.39%)
Aug 01, 2006 6.032 6.040 5.811 5.847 502,186 -0.23(-3.73%)
Jul 31, 2006 6.112 6.203 6.051 6.073 274,922 -0.06(-1.04%)
Jul 28, 2006 6.101 6.164 6.012 6.137 198,087 +0.09(+1.46%)
Jul 27, 2006 6.045 6.073 6.007 6.048 312,886 +0.05(+0.83%)
Jul 26, 2006 5.968 6.032 5.946 5.999 344,058 +0.03(+0.56%)
Jul 25, 2006 6.021 6.087 5.885 5.965 394,421 -0.04(-0.69%)
Jul 24, 2006 6.081 6.081 5.963 6.007 209,340 -0.03(-0.46%)
Jul 21, 2006 5.968 6.242 5.780 6.034 446,406 +0.07(+1.16%)
Jul 20, 2006 6.142 6.242 5.949 5.965 267,499 -0.15(-2.40%)
Jul 19, 2006 6.037 6.264 6.037 6.112 370,284 +0.09(+1.56%)
Jul 18, 2006 5.932 6.087 5.830 6.018 412,587 +0.14(+2.30%)
Jul 17, 2006 6.045 6.112 5.631 5.883 792,033 -0.18(-2.92%)
Jul 14, 2006 6.150 6.150 5.965 6.059 611,779 -0.09(-1.48%)
Jul 13, 2006 6.269 6.272 6.115 6.150 449,133 -0.13(-2.11%)
Jul 12, 2006 6.523 6.545 6.283 6.283 272,575 -0.24(-3.64%)
Jul 11, 2006 6.797 6.835 6.493 6.521 624,571 -0.31(-4.57%)
Jul 10, 2006 6.797 7.007 6.725 6.833 453,289 +0.03(+0.41%)
Jul 07, 2006 6.819 6.971 6.758 6.805 168,352 -0.01(-0.08%)
Jul 06, 2006 6.764 6.891 6.714 6.811 223,143 +0.06(+0.94%)
Jul 05, 2006 6.783 6.819 6.603 6.747 224,743 -0.10(-1.45%)
Jul 03, 2006 6.730 6.846 6.623 6.846 140,297 +0.26(+3.90%)
Jun 30, 2006 6.733 6.733 6.587 6.590 510,257 -0.14(-2.05%)
Jun 29, 2006 6.416 6.728 6.363 6.728 353,397 +0.36(+5.64%)
Jun 28, 2006 6.352 6.427 6.231 6.369 287,363 +0.06(+0.87%)
Jun 27, 2006 6.327 6.446 6.280 6.313 488,828 +0.01(+0.22%)
Jun 26, 2006 6.286 6.322 6.219 6.300 232,097 +0.01(+0.13%)
Jun 23, 2006 6.255 6.460 6.219 6.291 190,447 +0.02(+0.31%)
Jun 22, 2006 6.277 6.330 6.244 6.272 129,113 -0.00(-0.04%)
Jun 21, 2006 6.435 6.435 6.244 6.275 318,959 -0.10(-1.52%)
Jun 20, 2006 6.277 6.429 6.206 6.371 331,270 +0.07(+1.14%)
Jun 19, 2006 6.205 6.396 6.205 6.300 310,453 +0.14(+2.29%)
Jun 16, 2006 6.231 6.347 6.087 6.159 612,409 -0.07(-1.06%)
Jun 15, 2006 6.184 6.253 6.101 6.225 226,894 +0.10(+1.67%)
Jun 14, 2006 6.123 6.181 5.976 6.123 341,173 +0.02(+0.32%)
Jun 13, 2006 5.924 6.192 5.902 6.104 722,476 +0.23(+4.00%)
Jun 12, 2006 6.164 6.164 5.860 5.869 409,209 -0.32(-5.13%)
Jun 09, 2006 6.297 6.297 6.181 6.186 437,039 -0.07(-1.19%)
Jun 08, 2006 6.463 6.463 6.137 6.261 438,324 -0.21(-3.20%)
Jun 07, 2006 6.595 6.852 6.468 6.468 370,556 -0.14(-2.13%)
Jun 06, 2006 6.637 6.683 6.515 6.609 542,884 +0.10(+1.48%)
Jun 05, 2006 6.813 6.913 6.490 6.512 428,349 -0.34(-4.92%)
Jun 02, 2006 6.866 6.949 6.505 6.849 412,254 -0.08(-1.20%)
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.