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, 2017 10.42 10.54 10.19 10.32 378,319 +0.09(+0.92%)
Sep 28, 2017 10.32 10.42 10.05 10.22 295,574 -0.11(-1.02%)
Sep 27, 2017 9.961 10.37 9.961 10.33 489,126 +0.36(+3.59%)
Sep 26, 2017 10.11 10.23 9.851 9.970 409,733 -0.08(-0.82%)
Sep 25, 2017 9.763 10.21 9.763 10.05 880,120 +0.34(+3.50%)
Sep 22, 2017 9.212 9.745 9.212 9.713 500,701 +0.46(+5.02%)
Sep 21, 2017 9.354 9.387 9.207 9.249 454,280 -0.07(-0.79%)
Sep 20, 2017 9.396 9.648 9.092 9.322 1,018,012 +0.53(+6.06%)
Sep 19, 2017 8.849 8.890 8.711 8.789 420,949 -0.08(-0.88%)
Sep 18, 2017 8.890 8.945 8.780 8.867 412,882 -0.00(-0.05%)
Sep 15, 2017 8.757 8.899 8.707 8.872 631,745 +0.14(+1.58%)
Sep 14, 2017 8.844 8.955 8.587 8.734 379,233 -0.11(-1.25%)
Sep 13, 2017 8.752 9.083 8.752 8.844 479,401 +0.16(+1.85%)
Sep 12, 2017 8.541 8.808 8.541 8.684 284,998 +0.17(+1.94%)
Sep 11, 2017 8.422 8.628 8.293 8.518 529,475 +0.17(+2.09%)
Sep 08, 2017 8.569 8.638 8.288 8.344 313,535 -0.22(-2.52%)
Sep 07, 2017 8.624 8.412 8.559 364,799 +0.03(+0.32%)
Sep 06, 2017 8.573 8.688 8.275 8.532 599,861 +0.01(+0.11%)
Sep 05, 2017 8.752 8.785 8.408 8.523 535,406 -0.28(-3.13%)
Sep 01, 2017 9.244 9.253 8.555 8.798 1,338,418 -0.44(-4.73%)
Aug 31, 2017 8.913 9.648 8.780 9.235 7,248,951 +1.69(+22.41%)
Aug 30, 2017 7.278 7.705 7.116 7.544 1,026,576 +0.30(+4.12%)
Aug 29, 2017 7.310 7.425 6.926 7.245 598,229 -0.22(-2.95%)
Aug 28, 2017 7.861 7.861 7.397 7.466 449,783 -0.40(-5.14%)
Aug 25, 2017 7.916 7.507 7.870 291,208 +0.34(+4.58%)
Aug 24, 2017 7.448 7.815 7.399 7.526 222,384 +0.15(+1.99%)
Aug 23, 2017 7.397 7.498 7.268 7.379 212,947 -0.09(-1.23%)
Aug 22, 2017 7.154 7.521 7.140 7.471 313,711 +0.39(+5.45%)
Aug 21, 2017 7.268 7.406 7.085 7.085 520,079 -0.17(-2.28%)
Aug 18, 2017 7.599 7.618 7.167 7.250 743,007 -0.50(-6.41%)
Aug 17, 2017 7.829 7.985 7.719 7.746 334,826 -0.13(-1.63%)
Aug 16, 2017 7.728 8.013 7.728 7.875 461,397 +0.17(+2.21%)
Aug 15, 2017 7.875 8.550 7.696 7.705 312,146 +0.04(+0.54%)
Aug 14, 2017 7.806 7.806 7.631 7.664 158,000 -0.08(-1.01%)
Aug 11, 2017 7.710 7.884 7.668 7.742 216,190 +0.06(+0.72%)
Aug 10, 2017 7.981 7.981 7.664 7.687 258,699 -0.34(-4.29%)
Aug 09, 2017 8.132 8.132 7.861 8.031 379,636 -0.15(-1.80%)
Aug 08, 2017 8.155 8.458 8.155 8.178 194,705 +0.04(+0.45%)
Aug 07, 2017 8.284 8.334 8.095 8.141 361,971 -0.22(-2.58%)
Aug 04, 2017 8.394 8.132 8.357 206,387 +0.24(+3.00%)
Aug 03, 2017 8.169 8.445 8.105 8.114 185,568 -0.06(-0.67%)
Aug 02, 2017 8.371 8.477 8.146 8.169 187,573 -0.22(-2.58%)
Aug 01, 2017 8.394 8.435 8.242 8.385 259,213 -0.00(-0.05%)
Jul 31, 2017 8.440 8.537 8.128 8.390 455,236 -0.06(-0.65%)
Jul 28, 2017 8.638 8.665 8.302 8.445 148,415 -0.21(-2.44%)
Jul 27, 2017 8.426 8.665 8.242 8.656 197,802 +0.24(+2.89%)
Jul 26, 2017 8.495 8.495 8.302 8.412 153,027 -0.02(-0.22%)
Jul 25, 2017 8.137 8.559 8.137 8.431 479,989 +0.34(+4.20%)
Jul 24, 2017 8.546 8.546 8.068 8.091 437,410 -0.46(-5.42%)
Jul 21, 2017 8.716 8.739 8.426 8.555 271,611 -0.11(-1.22%)
Jul 20, 2017 8.762 8.617 8.661 135,621 -0.04(-0.48%)
Jul 19, 2017 8.642 8.729 8.559 8.702 106,240 +0.06(+0.74%)
Jul 18, 2017 8.886 8.886 8.555 8.638 194,749 -0.25(-2.79%)
Jul 17, 2017 8.780 9.051 8.771 8.886 166,756 +0.10(+1.10%)
Jul 14, 2017 8.968 9.056 8.716 8.789 161,237 -0.20(-2.20%)
Jul 13, 2017 8.638 9.037 8.638 8.987 294,836 +0.41(+4.82%)
Jul 12, 2017 8.674 8.821 8.515 8.573 329,101 -0.05(-0.53%)
Jul 11, 2017 8.601 8.716 8.417 8.619 356,045 +0.08(+0.91%)
Jul 10, 2017 8.968 8.968 8.532 8.541 273,761 -0.42(-4.72%)
Jul 07, 2017 8.964 9.111 8.831 8.964 301,738 -0.02(-0.20%)
Jul 06, 2017 9.276 9.276 8.945 8.982 294,122 -0.33(-3.50%)
Jul 05, 2017 9.478 9.515 9.157 9.308 259,522 -0.18(-1.89%)
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.