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 (%)
May 30, 2008 4.049 4.170 3.980 4.032 623,872 +0.19(+4.81%)
May 29, 2008 3.590 3.949 3.430 3.847 678,298 +0.24(+6.58%)
May 28, 2008 3.527 3.648 3.491 3.610 381,201 +0.09(+2.43%)
May 27, 2008 3.394 3.527 3.394 3.524 235,635 +0.14(+4.16%)
May 26, 2008 3.447 3.447 3.331 3.383 201,389 +0.00(+0.00%)
May 23, 2008 3.447 3.447 3.331 3.383 201,389 -0.09(-2.62%)
May 22, 2008 3.380 3.549 3.322 3.474 268,241 +0.10(+2.95%)
May 21, 2008 3.483 3.541 3.361 3.375 585,643 -0.10(-2.86%)
May 20, 2008 3.472 3.530 3.416 3.474 388,595 -0.02(-0.55%)
May 19, 2008 3.521 3.634 3.472 3.494 277,395 -0.04(-1.02%)
May 16, 2008 3.637 3.637 3.488 3.530 350,478 -0.08(-2.29%)
May 15, 2008 3.629 3.668 3.538 3.612 243,141 -0.02(-0.53%)
May 14, 2008 3.634 3.676 3.593 3.632 206,766 +0.01(+0.15%)
May 13, 2008 3.640 3.654 3.541 3.626 204,456 -0.01(-0.23%)
May 12, 2008 3.612 3.687 3.541 3.634 250,868 +0.03(+0.84%)
May 09, 2008 3.621 3.640 3.541 3.604 286,150 -0.05(-1.44%)
May 08, 2008 3.822 3.822 3.560 3.657 241,856 -0.19(-4.82%)
May 07, 2008 3.999 4.024 3.825 3.842 207,443 -0.15(-3.74%)
May 06, 2008 4.002 4.052 3.908 3.991 217,183 -0.04(-1.10%)
May 05, 2008 4.046 4.168 3.988 4.035 485,729 -0.02(-0.48%)
May 02, 2008 4.132 4.143 4.005 4.054 974,590 -0.03(-0.74%)
May 01, 2008 3.850 4.101 3.822 4.085 770,572 +0.23(+5.87%)
Apr 30, 2008 3.897 3.977 3.844 3.858 515,424 -0.02(-0.50%)
Apr 29, 2008 3.855 3.930 3.831 3.878 990,587 +0.01(+0.36%)
Apr 28, 2008 3.759 3.924 3.701 3.864 525,982 +0.12(+3.10%)
Apr 25, 2008 3.916 3.960 3.615 3.748 726,607 -0.14(-3.62%)
Apr 24, 2008 3.673 3.930 3.557 3.889 590,969 +0.22(+5.94%)
Apr 23, 2008 3.612 3.753 3.571 3.670 168,971 +0.08(+2.15%)
Apr 22, 2008 3.737 3.748 3.494 3.593 555,137 -0.16(-4.34%)
Apr 21, 2008 3.800 3.844 3.748 3.756 398,835 -0.06(-1.59%)
Apr 18, 2008 3.913 3.938 3.789 3.817 701,279 -0.01(-0.22%)
Apr 17, 2008 3.886 3.944 3.789 3.825 1,215,433 -0.06(-1.63%)
Apr 16, 2008 3.781 3.936 3.698 3.889 791,790 +0.15(+4.14%)
Apr 15, 2008 3.648 3.924 3.590 3.734 822,535 +0.11(+3.13%)
Apr 14, 2008 3.632 3.695 3.505 3.621 790,364 -0.03(-0.83%)
Apr 11, 2008 3.720 3.759 3.623 3.651 765,376 -0.11(-3.01%)
Apr 10, 2008 3.720 3.792 3.673 3.764 1,017,650 +0.02(+0.66%)
Apr 09, 2008 3.828 3.869 3.698 3.739 928,355 -0.10(-2.59%)
Apr 08, 2008 3.762 3.980 3.715 3.839 600,217 +0.05(+1.24%)
Apr 07, 2008 3.806 3.878 3.720 3.792 323,130 +0.02(+0.51%)
Apr 04, 2008 3.803 3.936 3.759 3.773 198,412 -0.01(-0.29%)
Apr 03, 2008 3.800 3.922 3.770 3.784 266,029 -0.07(-1.72%)
Apr 02, 2008 3.927 3.966 3.767 3.850 344,522 -0.05(-1.20%)
Apr 01, 2008 3.806 3.916 3.709 3.897 256,578 +0.16(+4.29%)
Mar 31, 2008 3.676 3.811 3.565 3.737 312,137 +0.05(+1.42%)
Mar 28, 2008 3.795 3.825 3.615 3.684 278,821 -0.10(-2.56%)
Mar 27, 2008 3.982 3.982 3.753 3.781 308,632 -0.19(-4.86%)
Mar 26, 2008 3.980 3.994 3.866 3.974 451,363 -0.03(-0.76%)
Mar 25, 2008 3.897 4.098 3.897 4.005 605,543 +0.09(+2.33%)
Mar 24, 2008 3.861 4.074 3.861 3.913 878,709 +0.10(+2.53%)
Mar 21, 2008 3.720 4.043 3.524 3.817 1,786,716 +0.00(+0.00%)
Mar 20, 2008 3.720 4.043 3.524 3.817 1,786,716 +0.52(+15.75%)
Mar 19, 2008 3.427 3.590 3.287 3.298 786,106 -0.15(-4.48%)
Mar 18, 2008 3.386 3.549 3.336 3.452 344,359 +0.08(+2.46%)
Mar 17, 2008 3.336 3.516 3.270 3.369 275,725 -0.02(-0.57%)
Mar 14, 2008 3.469 3.469 3.184 3.389 253,580 -0.04(-1.29%)
Mar 13, 2008 3.198 3.474 3.190 3.433 400,548 +0.20(+6.06%)
Mar 12, 2008 3.322 3.538 3.187 3.237 305,561 -0.05(-1.60%)
Mar 11, 2008 3.309 3.342 3.182 3.289 421,205 +0.09(+2.76%)
Mar 10, 2008 3.314 3.411 3.182 3.201 420,455 -0.08(-2.44%)
Mar 07, 2008 3.358 3.463 3.267 3.281 408,897 -0.10(-3.02%)
Mar 06, 2008 3.679 3.706 3.378 3.383 288,746 -0.32(-8.72%)
Mar 05, 2008 3.762 3.831 3.607 3.706 291,979 -0.03(-0.81%)
Mar 04, 2008 3.654 3.850 3.601 3.737 263,299 +0.04(+0.97%)
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.