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

Shoe Carnival Inc (NQ: SCVL )

37.07 +0.78 (+2.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Sep 30, 2004 3.311 3.367 3.212 3.245 124,195 -0.09(-2.81%)
Sep 29, 2004 3.372 3.372 3.303 3.339 10,138 +0.03(+0.83%)
Sep 28, 2004 3.383 3.383 3.311 3.311 21,001 -0.07(-2.12%)
Sep 27, 2004 3.434 3.449 3.383 3.383 54,313 -0.06(-1.61%)
Sep 24, 2004 3.438 3.463 3.436 3.438 28,966 +0.00(+0.00%)
Sep 23, 2004 3.438 3.463 3.422 3.438 61,916 -0.03(-0.95%)
Sep 22, 2004 3.438 3.472 3.400 3.472 28,604 +0.00(+0.00%)
Sep 21, 2004 3.438 3.518 3.436 3.472 55,037 +0.09(+2.78%)
Sep 20, 2004 3.157 3.405 3.157 3.378 85,814 +0.12(+3.73%)
Sep 17, 2004 3.245 3.328 3.165 3.256 118,764 +0.01(+0.43%)
Sep 16, 2004 3.295 3.303 3.204 3.242 36,932 -0.04(-1.18%)
Sep 15, 2004 3.275 3.331 3.231 3.281 39,105 -0.07(-2.14%)
Sep 14, 2004 3.378 3.378 3.278 3.353 61,916 -0.06(-1.70%)
Sep 13, 2004 3.422 3.444 3.358 3.411 44,174 -0.02(-0.64%)
Sep 10, 2004 3.234 3.557 3.223 3.433 167,646 +0.20(+6.15%)
Sep 09, 2004 3.262 3.328 3.234 3.234 31,863 -0.04(-1.10%)
Sep 08, 2004 3.353 3.372 3.270 3.270 29,329 -0.01(-0.34%)
Sep 07, 2004 3.306 3.353 3.259 3.281 100,077 -0.02(-0.67%)
Sep 03, 2004 3.314 3.427 3.287 3.303 28,242 -0.06(-1.89%)
Sep 02, 2004 3.242 3.416 3.226 3.367 79,659 +0.20(+6.28%)
Sep 01, 2004 3.195 3.356 3.168 3.168 47,071 +0.00(+0.00%)
Aug 31, 2004 3.248 3.303 3.135 3.168 27,880 -0.08(-2.38%)
Aug 30, 2004 3.328 3.328 3.245 3.245 129,989 -0.09(-2.65%)
Aug 27, 2004 3.300 3.436 3.273 3.333 36,932 +0.01(+0.42%)
Aug 26, 2004 3.278 3.320 3.267 3.320 13,759 -0.03(-0.99%)
Aug 25, 2004 3.325 3.353 3.251 3.353 38,019 +0.04(+1.34%)
Aug 24, 2004 3.394 3.427 3.273 3.309 120,575 -0.01(-0.33%)
Aug 23, 2004 3.378 3.458 3.298 3.320 32,587 -0.08(-2.28%)
Aug 20, 2004 3.314 3.430 3.289 3.397 53,382 +0.06(+1.74%)
Aug 19, 2004 3.311 3.366 3.311 3.339 13,759 +0.03(+0.83%)
Aug 18, 2004 3.333 3.345 3.287 3.311 34,901 +0.00(+0.08%)
Aug 17, 2004 3.336 3.563 3.295 3.309 126,730 -0.01(-0.17%)
Aug 16, 2004 3.270 3.314 3.264 3.314 39,467 +0.04(+1.35%)
Aug 13, 2004 3.311 3.322 3.198 3.270 76,400 -0.03(-1.00%)
Aug 12, 2004 3.226 3.320 3.226 3.303 22,087 +0.05(+1.61%)
Aug 11, 2004 3.220 3.576 3.168 3.251 185,026 +0.00(+0.08%)
Aug 10, 2004 3.314 3.361 3.148 3.248 104,281 -0.04(-1.09%)
Aug 09, 2004 3.557 3.557 3.281 3.284 155,335 -0.24(-6.75%)
Aug 06, 2004 3.527 3.560 3.485 3.521 24,984 -0.06(-1.70%)
Aug 05, 2004 3.634 3.634 3.516 3.582 237,891 -0.01(-0.31%)
Aug 04, 2004 3.665 3.665 3.460 3.593 48,519 +0.03(+0.93%)
Aug 03, 2004 3.632 3.637 3.560 3.560 33,319 -0.15(-3.95%)
Aug 02, 2004 3.626 3.715 3.626 3.706 7,603 +0.01(+0.30%)
Jul 30, 2004 3.646 3.701 3.593 3.695 36,570 +0.09(+2.45%)
Jul 29, 2004 3.601 3.668 3.590 3.607 51,778 -0.04(-1.06%)
Jul 28, 2004 3.607 3.659 3.447 3.646 57,571 +0.08(+2.33%)
Jul 27, 2004 3.463 3.610 3.452 3.563 36,570 +0.11(+3.12%)
Jul 26, 2004 3.480 3.532 3.452 3.455 59,382 -0.04(-1.26%)
Jul 23, 2004 3.588 3.623 3.499 3.499 24,984 -0.10(-2.76%)
Jul 22, 2004 3.634 3.634 3.549 3.599 52,502 -0.03(-0.91%)
Jul 21, 2004 3.781 3.781 3.612 3.632 51,778 -0.09(-2.45%)
Jul 20, 2004 3.615 3.728 3.615 3.723 36,208 +0.04(+1.13%)
Jul 19, 2004 3.726 3.731 3.588 3.681 101,746 -0.04(-1.19%)
Jul 16, 2004 3.891 3.905 3.726 3.726 86,900 -0.15(-3.99%)
Jul 15, 2004 4.002 4.002 3.880 3.880 58,296 -0.05(-1.33%)
Jul 14, 2004 3.924 4.002 3.919 3.933 39,829 -0.04(-0.97%)
Jul 13, 2004 3.955 4.005 3.955 3.971 22,811 +0.02(+0.49%)
Jul 12, 2004 3.913 3.994 3.897 3.952 24,621 +0.01(+0.28%)
Jul 09, 2004 3.911 3.991 3.872 3.941 18,104 -0.02(-0.63%)
Jul 08, 2004 4.046 4.110 3.938 3.966 129,627 -0.16(-3.95%)
Jul 07, 2004 4.143 4.143 4.121 4.129 89,435 -0.01(-0.33%)
Jul 06, 2004 4.119 4.148 4.093 4.143 105,367 +0.01(+0.13%)
Jul 02, 2004 4.082 4.145 4.063 4.137 43,088 -0.01(-0.13%)
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.