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

Shoe Carnival Inc (NQ: SCVL )

34.31 -0.10 (-0.29%)
Streaming Delayed Price Updated: 11:18 AM EDT, May 22, 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 (%)
Oct 29, 2004 3.333 3.342 3.259 3.306 36,932 -0.01(-0.42%)
Oct 28, 2004 3.357 3.397 3.306 3.320 104,281 -0.07(-2.12%)
Oct 27, 2004 3.405 3.405 3.361 3.391 77,486 +0.00(+0.08%)
Oct 26, 2004 3.333 3.389 3.325 3.389 39,467 +0.01(+0.25%)
Oct 25, 2004 3.340 3.380 3.340 3.380 31,139 +0.02(+0.49%)
Oct 22, 2004 3.375 3.375 3.275 3.364 75,314 -0.01(-0.41%)
Oct 21, 2004 3.324 3.394 3.292 3.378 101,746 +0.03(+0.82%)
Oct 20, 2004 3.284 3.350 3.273 3.350 175,612 +0.06(+1.85%)
Oct 19, 2004 3.324 3.364 3.289 3.289 12,310 -0.08(-2.38%)
Oct 18, 2004 3.298 3.369 3.298 3.369 16,293 +0.03(+0.83%)
Oct 15, 2004 3.300 3.361 3.275 3.342 27,518 +0.05(+1.60%)
Oct 14, 2004 3.314 3.322 3.217 3.289 39,105 -0.04(-1.16%)
Oct 13, 2004 3.342 3.378 3.325 3.328 72,779 +0.00(+0.00%)
Oct 12, 2004 3.333 3.386 3.314 3.328 53,951 +0.02(+0.75%)
Oct 11, 2004 3.333 3.333 3.289 3.303 22,449 -0.02(-0.50%)
Oct 08, 2004 3.278 3.339 3.278 3.320 38,743 +0.01(+0.17%)
Oct 07, 2004 3.309 3.347 3.275 3.314 61,554 +0.01(+0.42%)
Oct 06, 2004 3.253 3.339 3.212 3.300 106,091 -0.08(-2.37%)
Oct 05, 2004 3.416 3.416 3.358 3.380 20,638 +0.00(+0.00%)
Oct 04, 2004 3.383 3.397 3.353 3.380 42,002 +0.00(+0.00%)
Oct 01, 2004 3.278 3.449 3.217 3.380 94,142 +0.14(+4.17%)
Sep 30, 2004 3.311 3.367 3.212 3.245 124,195 -0.09(-2.81%)
Sep 29, 2004 3.372 3.372 3.303 3.339 10,138 +0.03(+0.83%)
Sep 28, 2004 3.383 3.383 3.311 3.311 21,001 -0.07(-2.12%)
Sep 27, 2004 3.434 3.449 3.383 3.383 54,313 -0.06(-1.61%)
Sep 24, 2004 3.438 3.463 3.436 3.438 28,966 +0.00(+0.00%)
Sep 23, 2004 3.438 3.463 3.422 3.438 61,916 -0.03(-0.95%)
Sep 22, 2004 3.438 3.472 3.400 3.472 28,604 +0.00(+0.00%)
Sep 21, 2004 3.438 3.518 3.436 3.472 55,037 +0.09(+2.78%)
Sep 20, 2004 3.157 3.405 3.157 3.378 85,814 +0.12(+3.73%)
Sep 17, 2004 3.245 3.328 3.165 3.256 118,764 +0.01(+0.43%)
Sep 16, 2004 3.295 3.303 3.204 3.242 36,932 -0.04(-1.18%)
Sep 15, 2004 3.275 3.331 3.231 3.281 39,105 -0.07(-2.14%)
Sep 14, 2004 3.378 3.378 3.278 3.353 61,916 -0.06(-1.70%)
Sep 13, 2004 3.422 3.444 3.358 3.411 44,174 -0.02(-0.64%)
Sep 10, 2004 3.234 3.557 3.223 3.433 167,646 +0.20(+6.15%)
Sep 09, 2004 3.262 3.328 3.234 3.234 31,863 -0.04(-1.10%)
Sep 08, 2004 3.353 3.372 3.270 3.270 29,329 -0.01(-0.34%)
Sep 07, 2004 3.306 3.353 3.259 3.281 100,077 -0.02(-0.67%)
Sep 03, 2004 3.314 3.427 3.287 3.303 28,242 -0.06(-1.89%)
Sep 02, 2004 3.242 3.416 3.226 3.367 79,659 +0.20(+6.28%)
Sep 01, 2004 3.195 3.356 3.168 3.168 47,071 +0.00(+0.00%)
Aug 31, 2004 3.248 3.303 3.135 3.168 27,880 -0.08(-2.38%)
Aug 30, 2004 3.328 3.328 3.245 3.245 129,989 -0.09(-2.65%)
Aug 27, 2004 3.300 3.436 3.273 3.333 36,932 +0.01(+0.42%)
Aug 26, 2004 3.278 3.320 3.267 3.320 13,759 -0.03(-0.99%)
Aug 25, 2004 3.325 3.353 3.251 3.353 38,019 +0.04(+1.34%)
Aug 24, 2004 3.394 3.427 3.273 3.309 120,575 -0.01(-0.33%)
Aug 23, 2004 3.378 3.458 3.298 3.320 32,587 -0.08(-2.28%)
Aug 20, 2004 3.314 3.430 3.289 3.397 53,382 +0.06(+1.74%)
Aug 19, 2004 3.311 3.366 3.311 3.339 13,759 +0.03(+0.83%)
Aug 18, 2004 3.333 3.345 3.287 3.311 34,901 +0.00(+0.08%)
Aug 17, 2004 3.336 3.563 3.295 3.309 126,730 -0.01(-0.17%)
Aug 16, 2004 3.270 3.314 3.264 3.314 39,467 +0.04(+1.35%)
Aug 13, 2004 3.311 3.322 3.198 3.270 76,400 -0.03(-1.00%)
Aug 12, 2004 3.226 3.320 3.226 3.303 22,087 +0.05(+1.61%)
Aug 11, 2004 3.220 3.576 3.168 3.251 185,026 +0.00(+0.08%)
Aug 10, 2004 3.314 3.361 3.148 3.248 104,281 -0.04(-1.09%)
Aug 09, 2004 3.557 3.557 3.281 3.284 155,335 -0.24(-6.75%)
Aug 06, 2004 3.527 3.560 3.485 3.521 24,984 -0.06(-1.70%)
Aug 05, 2004 3.634 3.634 3.516 3.582 237,891 -0.01(-0.31%)
Aug 04, 2004 3.665 3.665 3.460 3.593 48,519 +0.03(+0.93%)
Aug 03, 2004 3.632 3.637 3.560 3.560 33,319 -0.15(-3.95%)
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.