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

Shoe Carnival Inc (NQ: SCVL )

35.76 -0.45 (-1.24%)
Streaming Delayed Price Updated: 2:58 PM EDT, May 15, 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, 2005 4.322 4.651 4.322 4.623 509,742 +0.33(+7.72%)
Oct 28, 2005 4.057 4.336 4.057 4.292 453,778 +0.23(+5.71%)
Oct 27, 2005 4.123 4.148 4.046 4.060 716,335 -0.05(-1.14%)
Oct 26, 2005 4.192 4.192 4.090 4.107 838,485 -0.10(-2.30%)
Oct 25, 2005 4.173 4.267 4.148 4.203 455,831 -0.01(-0.26%)
Oct 24, 2005 4.082 4.256 4.082 4.214 366,026 +0.11(+2.69%)
Oct 21, 2005 4.112 4.170 4.079 4.104 372,033 -0.04(-0.93%)
Oct 20, 2005 4.143 4.179 4.049 4.143 194,658 -0.01(-0.33%)
Oct 19, 2005 3.977 4.184 3.947 4.156 213,512 +0.14(+3.44%)
Oct 18, 2005 3.971 4.057 3.941 4.018 174,446 +0.09(+2.39%)
Oct 17, 2005 3.941 4.013 3.889 3.924 205,227 -0.08(-2.00%)
Oct 14, 2005 3.944 4.090 3.872 4.005 457,953 +0.14(+3.65%)
Oct 13, 2005 4.029 4.029 3.795 3.864 333,420 -0.15(-3.65%)
Oct 12, 2005 4.187 4.192 4.002 4.010 226,532 -0.18(-4.22%)
Oct 11, 2005 4.391 4.405 4.187 4.187 332,410 -0.16(-3.75%)
Oct 10, 2005 4.405 4.405 4.275 4.350 242,913 -0.02(-0.51%)
Oct 07, 2005 4.339 4.411 4.325 4.372 465,944 +0.07(+1.54%)
Oct 06, 2005 4.333 4.377 4.275 4.306 251,114 +0.00(+0.06%)
Oct 05, 2005 4.129 4.347 4.110 4.303 403,879 +0.14(+3.38%)
Oct 04, 2005 4.297 4.341 4.153 4.162 203,359 -0.14(-3.21%)
Oct 03, 2005 4.397 4.444 4.270 4.300 197,037 -0.09(-2.14%)
Sep 30, 2005 4.256 4.416 4.256 4.394 196,638 +0.11(+2.51%)
Sep 29, 2005 4.159 4.317 4.156 4.286 131,937 +0.10(+2.37%)
Sep 28, 2005 4.096 4.203 4.096 4.187 295,336 +0.04(+1.00%)
Sep 27, 2005 4.162 4.168 4.129 4.145 161,657 +0.00(+0.07%)
Sep 26, 2005 4.110 4.187 4.101 4.143 277,880 +0.03(+0.81%)
Sep 23, 2005 4.110 4.145 4.018 4.110 43,276 +0.01(+0.20%)
Sep 22, 2005 4.101 4.129 3.980 4.101 295,742 +0.00(+0.07%)
Sep 21, 2005 4.220 4.245 4.063 4.098 136,630 -0.13(-3.13%)
Sep 20, 2005 4.416 4.438 4.226 4.231 342,835 -0.19(-4.19%)
Sep 19, 2005 4.209 4.518 4.154 4.416 346,177 +0.20(+4.71%)
Sep 16, 2005 4.248 4.248 4.156 4.217 272,358 +0.00(+0.07%)
Sep 15, 2005 4.303 4.314 4.168 4.214 213,848 -0.07(-1.55%)
Sep 14, 2005 4.474 4.557 4.270 4.281 219,787 -0.24(-5.26%)
Sep 13, 2005 4.651 4.651 4.507 4.518 126,401 -0.12(-2.50%)
Sep 12, 2005 4.659 4.695 4.554 4.634 188,111 -0.04(-0.83%)
Sep 09, 2005 4.601 4.689 4.521 4.673 139,505 +0.07(+1.62%)
Sep 08, 2005 4.618 4.695 4.538 4.598 203,931 -0.04(-0.89%)
Sep 07, 2005 4.565 4.756 4.446 4.640 396,348 +0.07(+1.51%)
Sep 06, 2005 4.524 4.598 4.449 4.571 164,470 +0.10(+2.35%)
Sep 02, 2005 4.527 4.618 4.416 4.466 229,795 -0.07(-1.64%)
Sep 01, 2005 4.521 4.691 4.510 4.540 266,945 +0.02(+0.49%)
Aug 31, 2005 4.350 4.687 4.347 4.518 435,471 +0.18(+4.07%)
Aug 30, 2005 4.482 4.482 4.259 4.341 283,909 -0.15(-3.26%)
Aug 29, 2005 4.391 4.504 4.289 4.488 255,778 +0.05(+1.06%)
Aug 26, 2005 4.438 4.651 4.405 4.441 175,934 +0.01(+0.19%)
Aug 25, 2005 4.585 4.590 4.380 4.433 353,422 -0.15(-3.26%)
Aug 24, 2005 4.369 4.590 4.314 4.582 323,079 +0.21(+4.87%)
Aug 23, 2005 4.527 4.596 4.173 4.369 1,492,733 -0.20(-4.30%)
Aug 22, 2005 4.712 4.746 4.518 4.565 307,604 -0.17(-3.62%)
Aug 19, 2005 4.695 4.736 4.620 4.736 86,441 +0.04(+0.88%)
Aug 18, 2005 4.825 4.825 4.670 4.695 235,458 -0.13(-2.75%)
Aug 17, 2005 4.888 4.971 4.808 4.828 290,278 -0.10(-2.13%)
Aug 16, 2005 5.073 5.073 4.863 4.933 331,577 -0.16(-3.09%)
Aug 15, 2005 4.833 5.131 4.833 5.090 502,895 +0.25(+5.07%)
Aug 12, 2005 4.919 4.935 4.792 4.844 146,181 -0.07(-1.52%)
Aug 11, 2005 4.792 4.963 4.789 4.919 383,378 +0.12(+2.53%)
Aug 10, 2005 4.720 4.805 4.676 4.797 1,147,628 +0.08(+1.76%)
Aug 09, 2005 4.640 4.830 4.488 4.714 658,350 +0.10(+2.09%)
Aug 08, 2005 4.877 4.957 4.593 4.618 736,105 -0.26(-5.32%)
Aug 05, 2005 4.988 5.106 4.869 4.877 1,395,745 -0.14(-2.75%)
Aug 04, 2005 6.029 6.178 4.971 5.015 4,884,941 -1.61(-24.33%)
Aug 03, 2005 6.772 6.780 6.628 6.628 103,556 -0.10(-1.44%)
Aug 02, 2005 6.783 6.783 6.670 6.725 71,787 -0.04(-0.57%)
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.