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

Shoe Carnival Inc (NQ: SCVL )

34.41 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 31, 2007 4.444 4.549 4.350 4.413 745,704 -0.01(-0.12%)
Oct 30, 2007 4.529 4.529 4.355 4.419 392,777 -0.02(-0.50%)
Oct 29, 2007 4.493 4.545 4.394 4.441 614,425 -0.04(-0.86%)
Oct 26, 2007 4.275 4.521 4.275 4.480 324,017 +0.27(+6.36%)
Oct 25, 2007 4.156 4.231 4.126 4.212 459,235 +0.06(+1.33%)
Oct 24, 2007 4.289 4.289 4.049 4.156 427,397 -0.14(-3.34%)
Oct 23, 2007 4.148 4.308 4.074 4.300 513,961 +0.17(+4.22%)
Oct 22, 2007 4.013 4.151 3.938 4.126 910,287 +0.09(+2.33%)
Oct 19, 2007 4.165 4.261 4.027 4.032 590,557 -0.16(-3.76%)
Oct 18, 2007 4.292 4.292 4.107 4.190 673,869 -0.10(-2.44%)
Oct 17, 2007 4.242 4.295 4.220 4.295 435,732 +0.12(+2.78%)
Oct 16, 2007 4.228 4.248 4.151 4.179 487,304 -0.06(-1.43%)
Oct 15, 2007 4.228 4.270 4.201 4.239 442,108 +0.00(+0.07%)
Oct 12, 2007 4.228 4.267 4.220 4.237 248,511 +0.01(+0.13%)
Oct 11, 2007 4.248 4.286 4.212 4.231 358,948 +0.02(+0.46%)
Oct 10, 2007 4.330 4.405 4.107 4.212 655,160 -0.12(-2.68%)
Oct 09, 2007 4.474 4.474 4.214 4.328 476,651 -0.14(-3.09%)
Oct 08, 2007 4.637 4.637 4.446 4.466 222,549 -0.19(-4.09%)
Oct 05, 2007 4.546 4.703 4.499 4.656 333,533 +0.15(+3.37%)
Oct 04, 2007 4.518 4.551 4.422 4.504 445,211 +0.01(+0.25%)
Oct 03, 2007 4.391 4.507 4.366 4.493 412,015 +0.07(+1.50%)
Oct 02, 2007 4.355 4.463 4.214 4.427 603,842 +0.07(+1.52%)
Oct 01, 2007 4.350 4.535 4.270 4.361 616,515 +0.00(+0.06%)
Sep 28, 2007 4.173 4.513 4.173 4.358 546,230 +0.22(+5.27%)
Sep 27, 2007 4.228 4.286 4.087 4.140 572,767 -0.05(-1.25%)
Sep 26, 2007 4.123 4.259 4.079 4.192 624,644 +0.09(+2.15%)
Sep 25, 2007 4.430 4.430 4.082 4.104 479,066 -0.35(-7.76%)
Sep 24, 2007 4.676 4.714 4.424 4.449 315,312 -0.21(-4.56%)
Sep 21, 2007 4.673 4.783 4.643 4.662 427,849 +0.01(+0.30%)
Sep 20, 2007 4.631 4.803 4.615 4.648 327,928 -0.01(-0.12%)
Sep 19, 2007 4.455 4.814 4.455 4.654 482,984 +0.22(+4.98%)
Sep 18, 2007 4.264 4.504 4.107 4.433 552,650 +0.19(+4.36%)
Sep 17, 2007 4.480 4.480 4.237 4.248 238,459 -0.25(-5.59%)
Sep 14, 2007 4.375 4.549 4.375 4.499 314,404 +0.08(+1.81%)
Sep 13, 2007 4.504 4.518 4.399 4.419 291,027 -0.06(-1.30%)
Sep 12, 2007 4.491 4.626 4.430 4.477 262,759 -0.03(-0.61%)
Sep 11, 2007 4.543 4.543 4.411 4.504 350,391 -0.01(-0.18%)
Sep 10, 2007 4.587 4.609 4.394 4.513 349,606 -0.06(-1.33%)
Sep 07, 2007 4.747 4.924 4.546 4.573 466,752 -0.26(-5.43%)
Sep 06, 2007 4.886 4.955 4.817 4.836 302,074 -0.04(-0.85%)
Sep 05, 2007 4.861 4.949 4.747 4.877 361,844 -0.01(-0.23%)
Sep 04, 2007 4.750 4.949 4.750 4.888 594,514 +0.12(+2.61%)
Aug 31, 2007 4.847 4.916 4.714 4.764 1,056,310 -0.07(-1.54%)
Aug 30, 2007 5.032 5.065 4.830 4.839 1,110,945 -0.28(-5.40%)
Aug 29, 2007 5.043 5.225 4.977 5.115 911,677 +0.11(+2.15%)
Aug 28, 2007 5.118 5.153 4.999 5.007 608,502 -0.17(-3.31%)
Aug 27, 2007 5.358 5.358 5.073 5.178 1,397,081 -0.20(-3.80%)
Aug 24, 2007 5.062 5.454 4.971 5.383 1,194,739 +0.31(+6.15%)
Aug 23, 2007 5.156 5.430 4.861 5.071 2,278,988 -0.40(-7.37%)
Aug 22, 2007 5.825 6.001 5.427 5.474 742,264 -0.42(-7.17%)
Aug 21, 2007 5.858 6.021 5.731 5.896 97,600 +0.10(+1.72%)
Aug 20, 2007 5.910 5.952 5.725 5.797 323,579 -0.09(-1.50%)
Aug 17, 2007 5.924 5.924 5.656 5.885 375,904 +0.31(+5.65%)
Aug 16, 2007 5.612 5.905 5.501 5.570 738,089 -0.08(-1.42%)
Aug 15, 2007 5.703 5.830 5.620 5.651 279,440 -0.06(-1.11%)
Aug 14, 2007 5.921 5.996 5.700 5.714 367,949 -0.20(-3.41%)
Aug 13, 2007 6.073 6.402 5.855 5.916 602,614 -0.02(-0.33%)
Aug 10, 2007 5.805 6.197 5.711 5.935 915,400 +0.04(+0.66%)
Aug 09, 2007 5.894 6.120 5.800 5.896 1,013,953 +0.35(+6.22%)
Aug 08, 2007 5.524 5.568 5.217 5.551 1,616,173 +0.04(+0.80%)
Aug 07, 2007 5.510 5.736 5.374 5.507 527,036 -0.01(-0.25%)
Aug 06, 2007 5.709 5.709 5.499 5.521 922,051 -0.15(-2.63%)
Aug 03, 2007 5.617 6.015 5.601 5.670 598,266 -0.36(-5.96%)
Aug 02, 2007 6.170 6.170 5.910 6.029 826,305 -0.13(-2.06%)
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.