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

Shoe Carnival Inc (NQ: SCVL )

34.40 -0.01 (-0.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Dec 31, 2002 3.786 3.958 3.731 3.870 170,181 +0.04(+1.02%)
Dec 30, 2002 3.728 3.866 3.701 3.831 112,971 +0.03(+0.80%)
Dec 27, 2002 3.742 3.817 3.728 3.800 59,744 -0.05(-1.22%)
Dec 26, 2002 3.756 3.971 3.753 3.847 73,865 +0.02(+0.43%)
Dec 24, 2002 3.977 3.980 3.759 3.831 77,124 -0.16(-4.01%)
Dec 23, 2002 4.192 4.192 3.949 3.991 151,352 -0.09(-2.10%)
Dec 20, 2002 4.192 4.192 3.894 4.076 178,871 -0.08(-1.93%)
Dec 19, 2002 4.098 4.170 4.013 4.156 123,471 +0.01(+0.33%)
Dec 18, 2002 4.154 4.170 3.927 4.143 131,799 -0.05(-1.19%)
Dec 17, 2002 4.250 4.281 4.143 4.192 55,037 -0.10(-2.38%)
Dec 16, 2002 4.187 4.308 4.176 4.295 51,054 +0.10(+2.50%)
Dec 13, 2002 4.256 4.295 4.190 4.190 65,175 -0.10(-2.38%)
Dec 12, 2002 4.190 4.306 4.190 4.292 47,071 +0.10(+2.51%)
Dec 11, 2002 4.256 4.295 4.187 4.187 220,149 -0.12(-2.70%)
Dec 10, 2002 4.322 4.322 4.267 4.303 259,978 -0.02(-0.45%)
Dec 09, 2002 4.394 4.441 4.267 4.322 174,526 -0.09(-2.00%)
Dec 06, 2002 4.477 4.529 4.353 4.411 126,730 -0.11(-2.38%)
Dec 05, 2002 4.308 4.546 4.226 4.518 271,565 +0.21(+4.87%)
Dec 04, 2002 4.007 4.336 4.007 4.308 435,591 +0.32(+7.96%)
Dec 03, 2002 4.032 4.068 3.977 3.991 86,538 -0.08(-2.03%)
Dec 02, 2002 4.112 4.143 3.961 4.074 233,908 -0.03(-0.81%)
Nov 29, 2002 4.250 4.250 4.071 4.107 61,916 -0.12(-2.81%)
Nov 27, 2002 4.413 4.419 4.192 4.226 210,010 -0.19(-4.26%)
Nov 26, 2002 4.416 4.488 4.350 4.413 40,553 -0.05(-1.05%)
Nov 25, 2002 4.485 4.568 4.383 4.460 111,160 +0.07(+1.70%)
Nov 22, 2002 4.377 4.590 4.295 4.386 99,574 -0.00(-0.06%)
Nov 21, 2002 4.271 4.510 4.248 4.388 264,323 +0.13(+3.05%)
Nov 20, 2002 4.278 4.278 3.980 4.259 175,612 +0.04(+1.05%)
Nov 19, 2002 4.405 4.460 4.212 4.214 111,160 -0.16(-3.60%)
Nov 18, 2002 4.372 4.432 4.261 4.372 55,761 -0.03(-0.69%)
Nov 15, 2002 4.292 4.460 4.292 4.402 97,763 +0.09(+2.18%)
Nov 14, 2002 4.214 4.419 4.212 4.308 157,870 +0.08(+1.96%)
Nov 13, 2002 4.364 4.422 4.195 4.226 73,141 -0.19(-4.32%)
Nov 12, 2002 4.424 4.485 4.353 4.416 128,540 -0.01(-0.13%)
Nov 11, 2002 4.444 4.488 4.405 4.422 75,314 +0.02(+0.50%)
Nov 08, 2002 4.242 4.535 4.242 4.400 232,460 +0.12(+2.85%)
Nov 07, 2002 4.148 4.391 4.148 4.278 349,776 +0.27(+6.83%)
Nov 06, 2002 4.074 4.090 3.949 4.005 108,626 -0.00(-0.08%)
Nov 05, 2002 3.753 4.087 3.687 4.008 308,860 +0.25(+6.78%)
Nov 04, 2002 3.792 3.902 3.648 3.753 208,924 -0.03(-0.80%)
Nov 01, 2002 3.626 3.795 3.560 3.784 145,559 +0.20(+5.55%)
Oct 31, 2002 3.499 3.659 3.491 3.585 19,878,594 +0.08(+2.29%)
Oct 30, 2002 3.546 3.596 3.455 3.504 64,451 -0.03(-0.87%)
Oct 29, 2002 3.593 3.593 3.369 3.535 396,246 -0.06(-1.61%)
Oct 28, 2002 3.441 3.784 3.441 3.593 309,222 +0.04(+1.17%)
Oct 25, 2002 3.300 3.557 3.300 3.552 106,037 +0.22(+6.55%)
Oct 24, 2002 3.314 3.386 3.314 3.333 68,796 +0.02(+0.58%)
Oct 23, 2002 3.259 3.391 3.259 3.314 179,924 -0.02(-0.66%)
Oct 22, 2002 3.314 3.342 3.162 3.336 175,612 +0.00(+0.08%)
Oct 21, 2002 3.262 3.356 3.190 3.333 168,370 +0.08(+2.44%)
Oct 18, 2002 3.328 3.394 3.254 3.254 210,738 -0.07(-2.22%)
Oct 17, 2002 3.173 3.411 3.135 3.328 119,850 +0.21(+6.73%)
Oct 16, 2002 3.353 3.353 3.041 3.118 556,662 -0.23(-7.00%)
Oct 15, 2002 3.284 3.485 3.273 3.353 600,340 +0.20(+6.49%)
Oct 14, 2002 3.179 3.264 3.148 3.148 529,063 -0.11(-3.39%)
Oct 11, 2002 2.889 3.270 2.889 3.259 404,451 +0.36(+12.38%)
Oct 10, 2002 2.823 2.972 2.820 2.900 202,406 +0.06(+1.94%)
Oct 09, 2002 3.030 3.052 2.803 2.845 278,807 -0.19(-6.28%)
Oct 08, 2002 3.038 3.151 3.033 3.035 584,408 -0.02(-0.54%)
Oct 07, 2002 3.311 3.411 3.013 3.052 544,579 -0.28(-8.53%)
Oct 04, 2002 3.383 3.463 3.262 3.336 485,921 -0.12(-3.35%)
Oct 03, 2002 3.690 3.753 3.389 3.452 465,644 -0.25(-6.79%)
Oct 02, 2002 2.969 3.878 2.762 3.704 1,539,555 -0.07(-1.97%)
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.