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 29, 2007 7.501 7.675 7.501 7.592 338,942 +0.10(+1.40%)
Jun 28, 2007 7.562 7.664 7.465 7.487 230,276 -0.06(-0.77%)
Jun 27, 2007 7.473 7.553 7.288 7.545 448,253 +0.07(+0.89%)
Jun 26, 2007 7.716 7.716 7.471 7.479 476,586 -0.20(-2.66%)
Jun 25, 2007 7.692 7.912 7.664 7.683 288,232 -0.02(-0.25%)
Jun 22, 2007 7.703 7.868 7.669 7.703 967,276 +0.00(+0.04%)
Jun 21, 2007 7.733 7.805 7.656 7.700 231,507 -0.09(-1.20%)
Jun 20, 2007 7.940 8.006 7.733 7.794 282,790 -0.15(-1.88%)
Jun 19, 2007 7.921 8.158 7.921 7.943 669,137 +0.00(+0.00%)
Jun 18, 2007 7.733 7.951 7.733 7.943 494,611 +0.25(+3.19%)
Jun 15, 2007 7.631 7.863 7.526 7.697 549,648 +0.18(+2.39%)
Jun 14, 2007 7.556 7.769 7.518 7.518 217,252 -0.02(-0.26%)
Jun 13, 2007 7.531 7.595 7.404 7.537 325,878 +0.03(+0.37%)
Jun 12, 2007 7.830 7.830 7.495 7.509 635,463 -0.35(-4.43%)
Jun 11, 2007 7.921 7.948 7.832 7.857 476,658 -0.10(-1.28%)
Jun 08, 2007 7.904 7.970 7.824 7.959 546,549 +0.03(+0.38%)
Jun 07, 2007 7.981 8.026 7.761 7.929 2,687,415 -0.11(-1.37%)
Jun 06, 2007 8.219 8.219 7.951 8.040 443,991 -0.24(-2.93%)
Jun 05, 2007 8.291 8.341 8.191 8.283 965,770 -0.04(-0.50%)
Jun 04, 2007 8.238 8.376 8.208 8.324 534,734 +0.06(+0.77%)
Jun 01, 2007 8.128 8.321 8.128 8.260 593,479 +0.17(+2.15%)
May 31, 2007 7.755 8.097 7.711 8.086 894,895 +0.35(+4.57%)
May 30, 2007 7.703 7.769 7.609 7.733 824,096 -0.03(-0.43%)
May 29, 2007 7.656 7.772 7.589 7.766 402,242 +0.15(+1.92%)
May 25, 2007 7.518 7.841 7.479 7.620 726,886 +0.11(+1.47%)
May 24, 2007 7.479 7.780 7.286 7.509 2,079,901 -0.56(-6.88%)
May 23, 2007 8.048 8.324 7.943 8.064 872,887 +0.06(+0.69%)
May 22, 2007 7.747 8.051 7.747 8.009 574,288 +0.24(+3.06%)
May 21, 2007 7.777 7.940 7.738 7.772 518,393 -0.03(-0.39%)
May 18, 2007 7.620 7.882 7.603 7.802 281,993 +0.19(+2.47%)
May 17, 2007 7.711 7.774 7.606 7.614 244,553 -0.09(-1.11%)
May 16, 2007 7.669 7.777 7.553 7.700 531,812 +0.05(+0.69%)
May 15, 2007 7.821 7.935 7.584 7.647 427,871 -0.14(-1.74%)
May 14, 2007 7.874 7.940 7.741 7.783 459,640 -0.10(-1.33%)
May 11, 2007 8.092 8.147 7.874 7.888 302,484 -0.08(-1.04%)
May 10, 2007 8.186 8.313 7.968 7.970 440,703 -0.28(-3.45%)
May 09, 2007 8.147 8.296 8.147 8.255 200,451 +0.07(+0.81%)
May 08, 2007 8.341 8.341 8.147 8.189 352,434 -0.19(-2.21%)
May 07, 2007 8.354 8.468 8.258 8.374 299,572 +0.04(+0.46%)
May 04, 2007 8.415 8.473 8.294 8.335 202,461 -0.04(-0.53%)
May 03, 2007 8.639 8.686 8.365 8.379 267,673 -0.28(-3.22%)
May 02, 2007 8.700 8.766 8.631 8.658 230,508 +0.00(+0.00%)
May 01, 2007 8.669 8.700 8.537 8.658 122,034 -0.02(-0.29%)
Apr 30, 2007 8.967 8.995 8.669 8.683 249,901 -0.28(-3.14%)
Apr 27, 2007 9.045 9.045 8.921 8.965 139,327 -0.09(-1.01%)
Apr 26, 2007 9.025 9.072 8.893 9.056 222,212 +0.06(+0.64%)
Apr 25, 2007 8.962 9.169 8.962 8.998 204,492 +0.05(+0.52%)
Apr 24, 2007 9.070 9.070 8.921 8.951 172,393 -0.13(-1.43%)
Apr 23, 2007 8.970 9.213 8.918 9.081 184,306 +0.13(+1.42%)
Apr 20, 2007 9.111 9.111 8.874 8.954 190,932 -0.04(-0.46%)
Apr 19, 2007 9.050 9.094 8.923 8.995 130,641 -0.08(-0.91%)
Apr 18, 2007 9.094 9.175 8.959 9.078 132,983 -0.05(-0.51%)
Apr 17, 2007 9.152 9.252 9.048 9.125 208,555 -0.05(-0.54%)
Apr 16, 2007 9.210 9.445 9.133 9.175 281,269 +0.05(+0.51%)
Apr 13, 2007 9.293 9.368 9.039 9.128 141,007 -0.17(-1.78%)
Apr 12, 2007 8.921 9.329 8.921 9.293 216,082 +0.32(+3.57%)
Apr 11, 2007 9.188 9.216 8.898 8.973 152,091 -0.19(-2.05%)
Apr 10, 2007 9.307 9.307 9.061 9.161 134,490 -0.12(-1.25%)
Apr 09, 2007 9.183 9.373 9.172 9.277 356,891 +0.13(+1.45%)
Apr 05, 2007 9.268 9.294 9.070 9.144 176,568 -0.14(-1.49%)
Apr 04, 2007 9.263 9.335 9.257 9.282 87,603 -0.02(-0.18%)
Apr 03, 2007 9.238 9.407 9.199 9.299 270,153 +0.08(+0.84%)
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.