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

Shoe Carnival Inc (NQ: SCVL )

36.29 +1.89 (+5.49%)
Official Closing Price Updated: 4:15 PM EDT, May 23, 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 (%)
Jul 31, 2009 3.532 3.637 3.284 3.452 118,634 -0.11(-3.10%)
Jul 30, 2009 3.447 3.621 3.253 3.563 170,112 +0.18(+5.31%)
Jul 29, 2009 3.331 3.414 3.325 3.383 119,213 +0.03(+0.99%)
Jul 28, 2009 3.328 3.369 3.273 3.350 40,495 -0.02(-0.49%)
Jul 27, 2009 3.386 3.386 3.228 3.367 96,796 +0.00(+0.08%)
Jul 24, 2009 3.331 3.369 3.331 3.364 74,528 -0.01(-0.16%)
Jul 23, 2009 3.317 3.375 3.287 3.369 271,449 +0.03(+0.99%)
Jul 22, 2009 3.411 3.491 3.270 3.336 296,730 -0.09(-2.66%)
Jul 21, 2009 3.507 3.507 3.408 3.427 176,445 -0.07(-1.97%)
Jul 20, 2009 3.485 3.507 3.400 3.496 143,589 +0.04(+1.28%)
Jul 17, 2009 3.444 3.480 3.375 3.452 365,002 +0.02(+0.64%)
Jul 16, 2009 3.488 3.488 3.342 3.430 138,473 -0.07(-2.05%)
Jul 15, 2009 3.394 3.507 3.339 3.502 166,987 +0.16(+4.71%)
Jul 14, 2009 3.314 3.425 3.295 3.345 97,216 +0.02(+0.50%)
Jul 13, 2009 3.259 3.438 3.215 3.328 265,189 +0.01(+0.42%)
Jul 10, 2009 3.275 3.342 3.273 3.314 100,309 +0.02(+0.76%)
Jul 09, 2009 3.502 3.502 3.281 3.289 87,683 -0.18(-5.10%)
Jul 08, 2009 3.458 3.629 3.336 3.466 235,928 +0.04(+1.13%)
Jul 07, 2009 3.507 3.563 3.400 3.427 102,304 -0.04(-1.27%)
Jul 06, 2009 3.342 3.546 3.242 3.472 152,087 +0.12(+3.63%)
Jul 02, 2009 3.436 3.436 3.248 3.350 132,429 -0.15(-4.26%)
Jul 01, 2009 3.336 3.541 3.331 3.499 167,392 +0.20(+6.20%)
Jun 30, 2009 3.441 3.579 3.231 3.295 219,135 -0.13(-3.87%)
Jun 29, 2009 3.505 3.717 3.397 3.427 170,090 -0.09(-2.67%)
Jun 26, 2009 3.275 3.618 3.190 3.521 999,806 +0.21(+6.43%)
Jun 25, 2009 3.300 3.378 3.212 3.309 93,454 +0.07(+2.31%)
Jun 24, 2009 3.262 3.444 3.231 3.234 59,367 -0.00(-0.09%)
Jun 23, 2009 3.275 3.397 3.190 3.237 352,560 -0.02(-0.76%)
Jun 22, 2009 3.278 3.364 3.191 3.262 176,007 -0.06(-1.91%)
Jun 19, 2009 3.430 3.530 3.217 3.325 156,016 -0.05(-1.55%)
Jun 18, 2009 3.275 3.394 3.242 3.378 81,418 +0.09(+2.60%)
Jun 17, 2009 3.209 3.455 3.209 3.292 115,433 +0.08(+2.58%)
Jun 16, 2009 3.397 3.421 3.198 3.209 52,738 -0.19(-5.53%)
Jun 15, 2009 3.414 3.414 3.317 3.397 93,614 +0.01(+0.24%)
Jun 12, 2009 3.328 3.391 3.278 3.389 105,642 +0.03(+0.99%)
Jun 11, 2009 3.353 3.516 3.287 3.356 260,930 +0.05(+1.59%)
Jun 10, 2009 3.433 3.433 3.187 3.303 107,489 -0.08(-2.45%)
Jun 09, 2009 3.455 3.455 3.292 3.386 49,761 -0.04(-1.05%)
Jun 08, 2009 3.339 3.521 3.190 3.422 128,370 -0.22(-6.14%)
Jun 05, 2009 3.858 3.891 3.599 3.646 77,888 -0.18(-4.62%)
Jun 04, 2009 3.400 3.916 3.035 3.822 152,438 +0.44(+13.16%)
Jun 03, 2009 3.317 3.405 3.162 3.378 127,215 +0.02(+0.49%)
Jun 02, 2009 3.367 3.367 3.030 3.361 174,174 -0.02(-0.57%)
Jun 01, 2009 2.939 3.425 2.939 3.380 307,814 +0.44(+15.15%)
May 29, 2009 2.916 2.941 2.809 2.936 172,806 +0.02(+0.76%)
May 28, 2009 3.118 3.121 2.751 2.914 272,796 +0.19(+6.78%)
May 27, 2009 2.789 2.955 2.729 2.729 127,146 -0.09(-3.33%)
May 26, 2009 2.568 3.041 2.555 2.823 157,453 +0.24(+9.19%)
May 22, 2009 2.707 2.869 2.571 2.585 64,324 -0.11(-4.00%)
May 21, 2009 2.709 2.784 2.635 2.693 90,217 -0.07(-2.50%)
May 20, 2009 2.878 2.939 2.756 2.762 110,480 -0.08(-2.82%)
May 19, 2009 2.872 2.903 2.789 2.842 46,093 -0.01(-0.29%)
May 18, 2009 2.831 2.853 2.767 2.850 108,539 -0.01(-0.29%)
May 15, 2009 3.088 3.088 2.858 2.858 70,049 -0.19(-6.33%)
May 14, 2009 3.060 3.124 3.013 3.052 40,430 +0.02(+0.82%)
May 13, 2009 3.038 3.093 2.903 3.027 107,004 -0.01(-0.36%)
May 12, 2009 3.077 3.137 3.038 3.038 100,338 -0.01(-0.18%)
May 11, 2009 3.063 3.066 3.024 3.043 63,245 -0.09(-2.91%)
May 08, 2009 3.223 3.228 3.049 3.135 67,069 -0.01(-0.44%)
May 07, 2009 3.226 3.226 3.049 3.148 109,234 +0.03(+0.89%)
May 06, 2009 3.284 3.284 3.043 3.121 86,828 -0.10(-3.25%)
May 05, 2009 3.157 3.245 3.157 3.226 90,583 +0.06(+1.92%)
May 04, 2009 3.151 3.309 3.107 3.165 58,100 +0.04(+1.33%)
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.