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 (%)
Apr 29, 2005 5.189 5.372 5.189 5.267 204,952 +0.07(+1.30%)
Apr 28, 2005 5.413 5.507 5.195 5.199 352,024 -0.26(-4.68%)
Apr 27, 2005 5.537 5.546 5.413 5.454 311,554 -0.07(-1.25%)
Apr 26, 2005 5.485 5.543 5.410 5.524 386,064 +0.12(+2.20%)
Apr 25, 2005 5.463 5.463 5.358 5.405 423,681 +0.02(+0.46%)
Apr 22, 2005 5.385 5.526 5.344 5.380 686,944 +0.02(+0.36%)
Apr 21, 2005 5.416 5.443 5.319 5.361 434,370 +0.01(+0.15%)
Apr 20, 2005 5.294 5.546 5.275 5.352 411,066 +0.06(+1.15%)
Apr 19, 2005 5.206 5.385 5.192 5.292 367,884 +0.08(+1.54%)
Apr 18, 2005 4.933 5.217 4.836 5.211 137,307 +0.22(+4.31%)
Apr 15, 2005 5.214 5.214 4.822 4.996 236,993 -0.19(-3.57%)
Apr 14, 2005 5.203 5.214 5.024 5.181 357,633 -0.01(-0.11%)
Apr 13, 2005 5.165 5.225 5.082 5.187 440,609 +0.04(+0.70%)
Apr 12, 2005 4.935 5.214 4.935 5.151 630,716 +0.18(+3.55%)
Apr 11, 2005 4.927 5.040 4.921 4.974 249,391 +0.02(+0.45%)
Apr 08, 2005 4.957 5.013 4.902 4.952 178,490 -0.01(-0.28%)
Apr 07, 2005 4.897 5.054 4.863 4.966 428,671 +0.10(+2.16%)
Apr 06, 2005 4.819 4.930 4.747 4.861 93,063 +0.04(+0.86%)
Apr 05, 2005 4.709 4.819 4.604 4.819 247,425 +0.11(+2.41%)
Apr 04, 2005 4.739 4.739 4.571 4.706 341,433 -0.04(-0.93%)
Apr 01, 2005 4.761 4.830 4.662 4.750 209,319 -0.08(-1.71%)
Mar 31, 2005 4.897 4.916 4.753 4.833 156,780 -0.04(-0.74%)
Mar 30, 2005 4.825 4.930 4.781 4.869 107,166 +0.05(+0.97%)
Mar 29, 2005 4.712 4.919 4.670 4.822 241,783 +0.07(+1.51%)
Mar 28, 2005 4.794 4.888 4.689 4.750 302,259 -0.03(-0.58%)
Mar 24, 2005 4.858 4.858 4.756 4.778 89,602 -0.07(-1.54%)
Mar 23, 2005 4.891 4.944 4.772 4.852 98,049 -0.10(-2.12%)
Mar 22, 2005 4.819 4.971 4.695 4.957 265,887 +0.12(+2.57%)
Mar 21, 2005 4.828 4.852 4.612 4.833 885,310 +0.04(+0.92%)
Mar 18, 2005 4.745 4.817 4.643 4.789 211,104 -0.01(-0.23%)
Mar 17, 2005 4.698 4.825 4.698 4.800 421,400 -0.02(-0.46%)
Mar 16, 2005 4.847 4.883 4.695 4.822 140,102 -0.12(-2.46%)
Mar 15, 2005 4.883 4.971 4.819 4.944 385,427 +0.00(+0.06%)
Mar 14, 2005 4.819 4.941 4.775 4.941 304,392 +0.09(+1.82%)
Mar 11, 2005 4.886 4.930 4.830 4.852 131,510 -0.02(-0.34%)
Mar 10, 2005 5.040 5.040 4.811 4.869 251,596 -0.12(-2.38%)
Mar 09, 2005 4.880 5.137 4.880 4.988 726,535 +0.04(+0.84%)
Mar 08, 2005 4.761 4.966 4.703 4.946 131,807 +0.11(+2.23%)
Mar 07, 2005 4.819 4.863 4.695 4.839 159,155 -0.14(-2.77%)
Mar 04, 2005 4.902 4.985 4.897 4.977 197,348 +0.10(+2.04%)
Mar 03, 2005 4.764 4.971 4.725 4.877 703,162 +0.13(+2.67%)
Mar 02, 2005 4.598 4.770 4.554 4.750 348,476 +0.27(+6.04%)
Mar 01, 2005 4.571 4.573 4.366 4.480 120,781 -0.01(-0.18%)
Feb 28, 2005 4.518 4.800 4.480 4.488 261,452 -0.10(-2.28%)
Feb 25, 2005 4.284 4.620 4.284 4.593 342,860 +0.26(+6.06%)
Feb 24, 2005 4.087 4.330 4.087 4.330 60,157 +0.22(+5.31%)
Feb 23, 2005 4.018 4.129 3.991 4.112 72,131 +0.14(+3.40%)
Feb 22, 2005 4.013 4.013 3.936 3.977 52,922 -0.08(-2.04%)
Feb 18, 2005 4.110 4.168 4.027 4.060 36,646 +0.00(+0.00%)
Feb 17, 2005 4.123 4.137 4.049 4.060 84,923 -0.04(-1.08%)
Feb 16, 2005 4.184 4.212 4.104 4.104 73,735 -0.10(-2.37%)
Feb 15, 2005 3.980 4.281 3.980 4.203 70,252 +0.20(+4.97%)
Feb 14, 2005 3.949 4.032 3.949 4.005 92,694 +0.06(+1.40%)
Feb 11, 2005 3.924 3.971 3.924 3.949 117,178 +0.01(+0.28%)
Feb 10, 2005 3.897 4.016 3.897 3.938 131,100 +0.04(+0.99%)
Feb 09, 2005 3.999 4.024 3.900 3.900 112,826 -0.06(-1.60%)
Feb 08, 2005 3.971 4.126 3.936 3.963 194,900 -0.10(-2.38%)
Feb 07, 2005 3.864 4.076 3.864 4.060 332,747 +0.21(+5.38%)
Feb 04, 2005 3.822 3.866 3.811 3.853 254,283 +0.06(+1.68%)
Feb 03, 2005 3.781 3.839 3.759 3.789 605,062 +0.11(+3.08%)
Feb 02, 2005 3.552 3.712 3.552 3.676 53,523 -0.01(-0.30%)
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.