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

Shoe Carnival Inc (NQ: SCVL )

34.50 -1.50 (-4.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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, 2008 3.342 3.386 3.242 3.256 338,725 -0.01(-0.17%)
Jun 27, 2008 3.405 3.460 3.209 3.262 1,312,570 -0.14(-4.22%)
Jun 26, 2008 3.720 3.720 3.375 3.405 360,537 -0.36(-9.67%)
Jun 25, 2008 3.687 4.002 3.640 3.770 172,404 +0.09(+2.55%)
Jun 24, 2008 3.720 3.825 3.543 3.676 281,580 -0.08(-2.13%)
Jun 23, 2008 3.930 3.930 3.720 3.756 251,766 -0.15(-3.89%)
Jun 20, 2008 3.971 4.063 3.756 3.908 386,376 -0.08(-2.01%)
Jun 19, 2008 3.797 3.988 3.706 3.988 290,987 +0.19(+5.02%)
Jun 18, 2008 3.974 4.005 3.701 3.797 205,484 -0.19(-4.84%)
Jun 17, 2008 4.148 4.148 3.933 3.991 252,802 -0.15(-3.54%)
Jun 16, 2008 4.170 4.203 4.101 4.137 160,582 -0.07(-1.58%)
Jun 13, 2008 4.074 4.220 3.977 4.203 219,026 +0.20(+4.97%)
Jun 12, 2008 3.974 4.173 3.974 4.005 370,987 +0.09(+2.18%)
Jun 11, 2008 4.143 4.143 3.911 3.919 454,111 -0.23(-5.53%)
Jun 10, 2008 4.179 4.264 4.096 4.148 206,853 +0.00(+0.00%)
Jun 09, 2008 4.143 4.190 4.096 4.148 225,928 +0.01(+0.27%)
Jun 06, 2008 4.112 4.206 4.110 4.137 377,276 -0.02(-0.47%)
Jun 05, 2008 4.087 4.181 4.087 4.156 497,200 +0.06(+1.42%)
Jun 04, 2008 4.101 4.267 4.074 4.098 402,405 -0.03(-0.67%)
Jun 03, 2008 4.134 4.165 4.082 4.126 179,526 +0.02(+0.54%)
Jun 02, 2008 4.021 4.137 3.978 4.104 336,802 +0.07(+1.78%)
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%)
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.