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 UNCHANGED
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 (%)
Sep 29, 2006 7.230 7.230 6.965 6.965 245,252 -0.23(-3.22%)
Sep 28, 2006 7.241 7.247 7.070 7.197 207,117 -0.01(-0.11%)
Sep 27, 2006 7.070 7.236 7.043 7.205 334,239 +0.10(+1.36%)
Sep 26, 2006 6.993 7.153 6.962 7.109 470,394 +0.08(+1.18%)
Sep 25, 2006 6.929 7.101 6.929 7.026 329,332 +0.11(+1.60%)
Sep 22, 2006 6.893 6.932 6.788 6.915 184,530 +0.04(+0.56%)
Sep 21, 2006 6.877 6.971 6.827 6.877 314,856 +0.03(+0.44%)
Sep 20, 2006 6.562 6.893 6.393 6.846 349,008 +0.36(+5.62%)
Sep 19, 2006 6.590 6.708 6.291 6.482 322,873 -0.07(-1.01%)
Sep 18, 2006 6.642 6.808 6.526 6.548 222,821 -0.22(-3.22%)
Sep 15, 2006 6.543 6.769 6.540 6.766 349,613 +0.27(+4.21%)
Sep 14, 2006 6.554 6.606 6.465 6.493 344,142 -0.09(-1.43%)
Sep 13, 2006 6.485 6.634 6.440 6.587 241,718 +0.12(+1.88%)
Sep 12, 2006 6.272 6.504 6.192 6.465 251,038 +0.18(+2.81%)
Sep 11, 2006 6.189 6.377 6.162 6.289 249,655 +0.03(+0.53%)
Sep 08, 2006 5.993 6.255 5.993 6.255 262,636 +0.30(+4.96%)
Sep 07, 2006 6.048 6.079 5.885 5.960 270,117 -0.09(-1.55%)
Sep 06, 2006 6.435 6.457 6.026 6.054 296,317 -0.46(-7.04%)
Sep 05, 2006 6.369 6.711 6.355 6.512 306,934 +0.08(+1.20%)
Sep 01, 2006 6.366 6.498 6.280 6.435 260,188 +0.12(+1.92%)
Aug 31, 2006 6.432 6.432 6.302 6.313 470,807 -0.09(-1.47%)
Aug 30, 2006 6.349 6.493 6.264 6.407 124,040 +0.08(+1.27%)
Aug 29, 2006 6.150 6.349 6.070 6.327 174,880 +0.19(+3.01%)
Aug 28, 2006 6.057 6.184 6.021 6.142 413,351 +0.07(+1.09%)
Aug 25, 2006 6.065 6.139 5.916 6.076 417,595 +0.02(+0.27%)
Aug 24, 2006 6.244 6.244 5.800 6.059 633,413 -0.15(-2.49%)
Aug 23, 2006 6.396 6.460 6.178 6.214 355,381 -0.19(-2.98%)
Aug 22, 2006 6.440 6.512 6.391 6.405 167,689 -0.05(-0.81%)
Aug 21, 2006 6.761 6.761 6.418 6.457 769,830 -0.37(-5.46%)
Aug 18, 2006 6.747 6.864 6.648 6.830 567,521 +0.08(+1.19%)
Aug 17, 2006 6.319 7.092 5.932 6.750 1,265,466 +0.32(+5.03%)
Aug 16, 2006 6.352 6.427 6.104 6.427 718,011 +0.14(+2.24%)
Aug 15, 2006 5.949 6.302 5.927 6.286 450,773 +0.36(+6.16%)
Aug 14, 2006 5.731 5.946 5.731 5.921 275,617 +0.19(+3.33%)
Aug 11, 2006 5.736 5.827 5.653 5.731 260,681 -0.03(-0.48%)
Aug 10, 2006 5.623 5.836 5.524 5.758 682,979 +0.09(+1.51%)
Aug 09, 2006 5.692 5.907 5.634 5.673 847,371 -0.00(-0.05%)
Aug 08, 2006 5.408 5.852 5.408 5.675 699,675 +0.26(+4.74%)
Aug 07, 2006 5.628 5.628 5.322 5.419 678,109 -0.20(-3.63%)
Aug 04, 2006 5.772 5.982 5.582 5.623 639,974 -0.09(-1.50%)
Aug 03, 2006 5.383 5.794 5.316 5.709 903,407 +0.12(+2.12%)
Aug 02, 2006 5.885 5.946 5.573 5.590 774,392 -0.26(-4.39%)
Aug 01, 2006 6.032 6.040 5.811 5.847 502,186 -0.23(-3.73%)
Jul 31, 2006 6.112 6.203 6.051 6.073 274,922 -0.06(-1.04%)
Jul 28, 2006 6.101 6.164 6.012 6.137 198,087 +0.09(+1.46%)
Jul 27, 2006 6.045 6.073 6.007 6.048 312,886 +0.05(+0.83%)
Jul 26, 2006 5.968 6.032 5.946 5.999 344,058 +0.03(+0.56%)
Jul 25, 2006 6.021 6.087 5.885 5.965 394,421 -0.04(-0.69%)
Jul 24, 2006 6.081 6.081 5.963 6.007 209,340 -0.03(-0.46%)
Jul 21, 2006 5.968 6.242 5.780 6.034 446,406 +0.07(+1.16%)
Jul 20, 2006 6.142 6.242 5.949 5.965 267,499 -0.15(-2.40%)
Jul 19, 2006 6.037 6.264 6.037 6.112 370,284 +0.09(+1.56%)
Jul 18, 2006 5.932 6.087 5.830 6.018 412,587 +0.14(+2.30%)
Jul 17, 2006 6.045 6.112 5.631 5.883 792,033 -0.18(-2.92%)
Jul 14, 2006 6.150 6.150 5.965 6.059 611,779 -0.09(-1.48%)
Jul 13, 2006 6.269 6.272 6.115 6.150 449,133 -0.13(-2.11%)
Jul 12, 2006 6.523 6.545 6.283 6.283 272,575 -0.24(-3.64%)
Jul 11, 2006 6.797 6.835 6.493 6.521 624,571 -0.31(-4.57%)
Jul 10, 2006 6.797 7.007 6.725 6.833 453,289 +0.03(+0.41%)
Jul 07, 2006 6.819 6.971 6.758 6.805 168,352 -0.01(-0.08%)
Jul 06, 2006 6.764 6.891 6.714 6.811 223,143 +0.06(+0.94%)
Jul 05, 2006 6.783 6.819 6.603 6.747 224,743 -0.10(-1.45%)
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.