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

Shoe Carnival Inc (NQ: SCVL )

34.45 -0.05 (-0.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 28, 2010 6.824 6.998 6.794 6.924 303,418 +0.10(+1.46%)
May 27, 2010 6.725 6.830 6.523 6.824 269,248 +0.24(+3.61%)
May 26, 2010 6.672 6.753 6.573 6.587 244,503 -0.05(-0.79%)
May 25, 2010 6.421 6.733 6.272 6.639 230,881 +0.03(+0.50%)
May 24, 2010 6.598 6.664 6.416 6.606 182,144 -0.02(-0.25%)
May 21, 2010 6.487 6.725 6.258 6.623 342,925 +0.01(+0.13%)
May 20, 2010 6.620 6.863 6.581 6.614 271,120 -0.35(-5.00%)
May 19, 2010 7.018 7.120 6.835 6.962 188,966 -0.11(-1.52%)
May 18, 2010 7.457 7.519 7.048 7.070 162,037 -0.32(-4.33%)
May 17, 2010 7.504 7.515 7.070 7.390 237,710 -0.04(-0.59%)
May 14, 2010 7.761 7.761 7.297 7.435 322,351 -0.35(-4.51%)
May 13, 2010 7.874 8.081 7.733 7.785 368,851 -0.06(-0.70%)
May 12, 2010 7.595 7.871 7.559 7.841 351,615 +0.28(+3.69%)
May 11, 2010 7.548 7.622 7.230 7.562 871,055 +0.52(+7.37%)
May 10, 2010 6.863 7.062 6.838 7.043 402,952 +0.42(+6.29%)
May 07, 2010 6.833 6.923 6.393 6.625 239,564 -0.21(-3.07%)
May 06, 2010 7.216 7.274 6.079 6.835 391,343 -0.44(-6.11%)
May 05, 2010 7.349 7.448 7.059 7.280 129,323 +0.02(+0.27%)
May 04, 2010 7.473 7.501 7.250 7.261 282,851 -0.34(-4.43%)
May 03, 2010 7.700 7.708 7.451 7.598 353,636 -0.04(-0.54%)
Apr 30, 2010 7.890 7.940 7.504 7.639 626,899 -0.23(-2.88%)
Apr 29, 2010 7.744 7.896 7.664 7.866 313,393 +0.20(+2.63%)
Apr 28, 2010 7.631 7.854 7.567 7.664 491,768 +0.12(+1.57%)
Apr 27, 2010 7.498 7.645 7.429 7.545 792,830 +0.07(+0.92%)
Apr 26, 2010 7.374 7.523 7.332 7.476 239,046 +0.05(+0.67%)
Apr 23, 2010 7.255 7.484 7.236 7.426 229,548 +0.14(+1.86%)
Apr 22, 2010 6.869 7.299 6.857 7.291 211,415 +0.31(+4.39%)
Apr 21, 2010 6.869 7.004 6.819 6.984 279,998 +0.08(+1.20%)
Apr 20, 2010 6.863 6.902 6.805 6.902 113,340 +0.02(+0.24%)
Apr 19, 2010 6.968 7.120 6.805 6.885 247,254 -0.15(-2.08%)
Apr 16, 2010 7.161 7.161 6.962 7.031 173,620 -0.14(-1.93%)
Apr 15, 2010 7.186 7.232 7.056 7.170 464,985 -0.01(-0.15%)
Apr 14, 2010 6.849 7.263 6.816 7.181 394,975 +0.35(+5.09%)
Apr 13, 2010 6.780 6.846 6.711 6.833 85,792 +0.02(+0.24%)
Apr 12, 2010 6.708 6.860 6.653 6.816 168,294 +0.07(+1.11%)
Apr 09, 2010 6.766 6.794 6.628 6.741 102,912 -0.05(-0.69%)
Apr 08, 2010 6.637 6.808 6.363 6.788 162,906 +0.11(+1.65%)
Apr 07, 2010 6.570 6.728 6.570 6.678 211,270 +0.04(+0.62%)
Apr 06, 2010 6.474 6.664 6.474 6.637 117,269 +0.10(+1.61%)
Apr 05, 2010 6.286 6.532 6.261 6.532 204,572 +0.29(+4.69%)
Apr 01, 2010 6.330 6.239 6.239 6.239 323,706 -0.07(-1.18%)
Mar 31, 2010 6.322 6.518 6.302 6.313 276,178 -0.06(-0.95%)
Mar 30, 2010 6.460 6.562 6.297 6.374 139,244 -0.06(-0.86%)
Mar 29, 2010 6.648 6.648 6.366 6.429 162,740 -0.18(-2.68%)
Mar 26, 2010 6.465 6.620 6.416 6.606 132,875 +0.18(+2.75%)
Mar 25, 2010 6.631 6.681 6.363 6.429 255,883 -0.15(-2.27%)
Mar 24, 2010 6.667 6.755 6.521 6.579 201,266 -0.09(-1.37%)
Mar 23, 2010 6.697 6.697 6.573 6.670 226,666 -0.03(-0.41%)
Mar 22, 2010 6.297 6.766 6.231 6.697 324,365 +0.30(+4.64%)
Mar 19, 2010 6.454 6.454 6.057 6.400 572,521 -0.04(-0.66%)
Mar 18, 2010 6.377 6.595 6.352 6.443 597,965 +0.40(+6.63%)
Mar 17, 2010 5.938 6.098 5.838 6.043 173,056 +0.10(+1.77%)
Mar 16, 2010 5.921 6.001 5.822 5.938 110,838 +0.02(+0.42%)
Mar 15, 2010 5.825 5.943 5.811 5.913 117,182 +0.02(+0.42%)
Mar 12, 2010 5.838 5.910 5.758 5.888 112,558 +0.06(+0.99%)
Mar 11, 2010 5.700 5.847 5.689 5.830 83,044 +0.10(+1.78%)
Mar 10, 2010 5.725 5.800 5.692 5.728 112,583 +0.03(+0.53%)
Mar 09, 2010 5.711 5.744 5.482 5.698 212,827 -0.05(-0.82%)
Mar 08, 2010 5.744 5.789 5.628 5.744 224,787 +0.02(+0.29%)
Mar 05, 2010 5.551 5.736 5.261 5.728 144,892 +0.18(+3.18%)
Mar 04, 2010 5.316 5.587 5.286 5.551 219,707 +0.27(+5.02%)
Mar 03, 2010 5.214 5.297 5.203 5.286 93,436 +0.07(+1.38%)
Mar 02, 2010 5.228 5.272 5.153 5.214 176,756 +0.02(+0.37%)
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.