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, 2005 4.256 4.416 4.256 4.394 196,638 +0.11(+2.51%)
Sep 29, 2005 4.159 4.317 4.156 4.286 131,937 +0.10(+2.37%)
Sep 28, 2005 4.096 4.203 4.096 4.187 295,336 +0.04(+1.00%)
Sep 27, 2005 4.162 4.168 4.129 4.145 161,657 +0.00(+0.07%)
Sep 26, 2005 4.110 4.187 4.101 4.143 277,880 +0.03(+0.81%)
Sep 23, 2005 4.110 4.145 4.018 4.110 43,276 +0.01(+0.20%)
Sep 22, 2005 4.101 4.129 3.980 4.101 295,742 +0.00(+0.07%)
Sep 21, 2005 4.220 4.245 4.063 4.098 136,630 -0.13(-3.13%)
Sep 20, 2005 4.416 4.438 4.226 4.231 342,835 -0.19(-4.19%)
Sep 19, 2005 4.209 4.518 4.154 4.416 346,177 +0.20(+4.71%)
Sep 16, 2005 4.248 4.248 4.156 4.217 272,358 +0.00(+0.07%)
Sep 15, 2005 4.303 4.314 4.168 4.214 213,848 -0.07(-1.55%)
Sep 14, 2005 4.474 4.557 4.270 4.281 219,787 -0.24(-5.26%)
Sep 13, 2005 4.651 4.651 4.507 4.518 126,401 -0.12(-2.50%)
Sep 12, 2005 4.659 4.695 4.554 4.634 188,111 -0.04(-0.83%)
Sep 09, 2005 4.601 4.689 4.521 4.673 139,505 +0.07(+1.62%)
Sep 08, 2005 4.618 4.695 4.538 4.598 203,931 -0.04(-0.89%)
Sep 07, 2005 4.565 4.756 4.446 4.640 396,348 +0.07(+1.51%)
Sep 06, 2005 4.524 4.598 4.449 4.571 164,470 +0.10(+2.35%)
Sep 02, 2005 4.527 4.618 4.416 4.466 229,795 -0.07(-1.64%)
Sep 01, 2005 4.521 4.691 4.510 4.540 266,945 +0.02(+0.49%)
Aug 31, 2005 4.350 4.687 4.347 4.518 435,471 +0.18(+4.07%)
Aug 30, 2005 4.482 4.482 4.259 4.341 283,909 -0.15(-3.26%)
Aug 29, 2005 4.391 4.504 4.289 4.488 255,778 +0.05(+1.06%)
Aug 26, 2005 4.438 4.651 4.405 4.441 175,934 +0.01(+0.19%)
Aug 25, 2005 4.585 4.590 4.380 4.433 353,422 -0.15(-3.26%)
Aug 24, 2005 4.369 4.590 4.314 4.582 323,079 +0.21(+4.87%)
Aug 23, 2005 4.527 4.596 4.173 4.369 1,492,733 -0.20(-4.30%)
Aug 22, 2005 4.712 4.746 4.518 4.565 307,604 -0.17(-3.62%)
Aug 19, 2005 4.695 4.736 4.620 4.736 86,441 +0.04(+0.88%)
Aug 18, 2005 4.825 4.825 4.670 4.695 235,458 -0.13(-2.75%)
Aug 17, 2005 4.888 4.971 4.808 4.828 290,278 -0.10(-2.13%)
Aug 16, 2005 5.073 5.073 4.863 4.933 331,577 -0.16(-3.09%)
Aug 15, 2005 4.833 5.131 4.833 5.090 502,895 +0.25(+5.07%)
Aug 12, 2005 4.919 4.935 4.792 4.844 146,181 -0.07(-1.52%)
Aug 11, 2005 4.792 4.963 4.789 4.919 383,378 +0.12(+2.53%)
Aug 10, 2005 4.720 4.805 4.676 4.797 1,147,628 +0.08(+1.76%)
Aug 09, 2005 4.640 4.830 4.488 4.714 658,350 +0.10(+2.09%)
Aug 08, 2005 4.877 4.957 4.593 4.618 736,105 -0.26(-5.32%)
Aug 05, 2005 4.988 5.106 4.869 4.877 1,395,745 -0.14(-2.75%)
Aug 04, 2005 6.029 6.178 4.971 5.015 4,884,941 -1.61(-24.33%)
Aug 03, 2005 6.772 6.780 6.628 6.628 103,556 -0.10(-1.44%)
Aug 02, 2005 6.783 6.783 6.670 6.725 71,787 -0.04(-0.57%)
Aug 01, 2005 6.857 6.982 6.675 6.764 160,433 -0.08(-1.13%)
Jul 29, 2005 6.913 6.957 6.799 6.841 131,636 -0.02(-0.28%)
Jul 28, 2005 6.841 6.918 6.722 6.860 350,699 +0.07(+1.10%)
Jul 27, 2005 6.642 6.799 6.587 6.786 193,589 +0.16(+2.37%)
Jul 26, 2005 6.482 6.628 6.416 6.628 325,961 +0.15(+2.39%)
Jul 25, 2005 6.416 6.554 6.386 6.474 329,351 +0.01(+0.13%)
Jul 22, 2005 6.521 6.634 6.217 6.465 267,383 -0.06(-0.97%)
Jul 21, 2005 6.587 6.628 6.438 6.529 251,603 -0.01(-0.21%)
Jul 20, 2005 6.617 6.672 6.479 6.543 303,023 -0.10(-1.54%)
Jul 19, 2005 6.363 6.708 6.363 6.645 529,498 +0.27(+4.16%)
Jul 18, 2005 6.316 6.463 6.283 6.380 572,228 +0.06(+0.92%)
Jul 15, 2005 6.363 6.421 6.303 6.322 389,359 -0.07(-1.17%)
Jul 14, 2005 6.554 6.612 6.335 6.396 258,852 -0.16(-2.48%)
Jul 13, 2005 6.534 6.609 6.518 6.559 130,061 -0.03(-0.46%)
Jul 12, 2005 6.590 6.590 6.429 6.590 690,366 -0.01(-0.08%)
Jul 11, 2005 6.659 6.706 6.562 6.595 1,046,913 -0.12(-1.77%)
Jul 08, 2005 6.369 6.733 6.369 6.714 730,797 +0.36(+5.65%)
Jul 07, 2005 5.963 6.374 5.957 6.355 711,972 +0.36(+6.04%)
Jul 06, 2005 6.206 6.206 5.982 5.993 165,028 -0.27(-4.24%)
Jul 05, 2005 5.836 6.258 5.836 6.258 208,200 +0.41(+7.04%)
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.