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

Shoe Carnival Inc (NQ: SCVL )

34.45 -0.05 (-0.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
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%)
Jun 01, 2006 6.427 6.946 6.427 6.932 562,694 +0.50(+7.77%)
May 31, 2006 6.501 6.601 6.352 6.432 416,031 -0.03(-0.51%)
May 30, 2006 6.341 6.567 6.228 6.465 553,888 +0.00(+0.00%)
May 26, 2006 6.377 6.496 6.319 6.465 377,457 +0.09(+1.39%)
May 25, 2006 6.393 6.405 6.316 6.377 452,518 +0.05(+0.79%)
May 24, 2006 6.377 6.617 6.236 6.327 562,600 -0.07(-1.12%)
May 23, 2006 6.659 6.659 6.399 6.399 290,216 -0.22(-3.26%)
May 22, 2006 6.609 6.761 6.465 6.614 506,672 -0.05(-0.75%)
May 19, 2006 6.949 6.976 6.515 6.664 655,903 -0.29(-4.17%)
May 18, 2006 6.902 7.012 6.418 6.954 740,294 -0.21(-2.89%)
May 17, 2006 7.001 7.277 6.976 7.161 296,437 +0.04(+0.54%)
May 16, 2006 7.222 7.321 7.037 7.123 428,468 -0.06(-0.88%)
May 15, 2006 7.250 7.388 7.070 7.186 322,931 -0.09(-1.18%)
May 12, 2006 7.509 7.510 7.222 7.272 194,426 -0.24(-3.23%)
May 11, 2006 7.813 7.824 7.471 7.515 232,829 -0.25(-3.24%)
May 10, 2006 7.954 8.017 7.694 7.766 222,071 -0.11(-1.44%)
May 09, 2006 7.559 8.042 7.462 7.879 526,724 +0.37(+4.93%)
May 08, 2006 7.451 7.570 7.355 7.509 447,583 +0.10(+1.42%)
May 05, 2006 7.540 7.667 7.390 7.404 424,257 -0.05(-0.70%)
May 04, 2006 7.678 7.678 7.388 7.457 450,976 -0.27(-3.50%)
May 03, 2006 7.763 7.835 7.714 7.727 576,682 -0.01(-0.11%)
May 02, 2006 7.750 7.761 7.680 7.736 335,332 -0.01(-0.14%)
May 01, 2006 7.763 7.835 7.622 7.747 740,117 +0.01(+0.07%)
Apr 28, 2006 7.418 7.761 7.418 7.741 454,781 +0.33(+4.47%)
Apr 27, 2006 7.526 7.592 7.404 7.410 337,841 -0.14(-1.87%)
Apr 26, 2006 7.258 7.667 7.221 7.551 562,086 +0.53(+7.48%)
Apr 25, 2006 7.009 7.106 6.874 7.025 243,496 +0.01(+0.18%)
Apr 24, 2006 7.241 7.241 6.943 7.012 236,920 -0.21(-2.87%)
Apr 21, 2006 7.269 7.291 7.059 7.219 209,329 +0.02(+0.27%)
Apr 20, 2006 7.203 7.299 7.142 7.200 116,602 -0.02(-0.31%)
Apr 19, 2006 7.139 7.247 7.040 7.222 277,011 +0.12(+1.67%)
Apr 18, 2006 6.888 7.117 6.833 7.103 241,595 +0.22(+3.13%)
Apr 17, 2006 7.018 7.131 6.860 6.888 351,872 -0.22(-3.03%)
Apr 13, 2006 7.009 7.136 6.982 7.103 129,833 +0.10(+1.38%)
Apr 12, 2006 7.020 7.043 6.971 7.007 161,215 -0.01(-0.20%)
Apr 11, 2006 7.189 7.219 7.001 7.020 277,275 -0.17(-2.34%)
Apr 10, 2006 7.189 7.272 7.147 7.189 498,851 +0.01(+0.19%)
Apr 07, 2006 7.172 7.214 7.147 7.175 522,654 +0.02(+0.27%)
Apr 06, 2006 7.247 7.247 7.134 7.156 672,396 +0.02(+0.23%)
Apr 05, 2006 6.904 7.222 6.896 7.139 677,936 +0.24(+3.44%)
Apr 04, 2006 6.896 6.919 6.860 6.902 358,046 +0.01(+0.16%)
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.