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 (%)
Jan 30, 2004 4.543 4.549 4.430 4.485 63,365 -0.03(-0.61%)
Jan 29, 2004 4.543 4.615 4.430 4.513 227,390 +0.03(+0.68%)
Jan 28, 2004 4.637 4.637 4.480 4.482 179,595 -0.14(-3.10%)
Jan 27, 2004 4.626 4.709 4.604 4.626 51,778 -0.07(-1.47%)
Jan 26, 2004 4.662 4.761 4.640 4.695 328,051 +0.02(+0.41%)
Jan 23, 2004 4.698 4.742 4.676 4.676 85,090 +0.01(+0.18%)
Jan 22, 2004 4.629 4.750 4.629 4.667 292,566 -0.03(-0.59%)
Jan 21, 2004 4.576 4.695 4.493 4.695 281,341 +0.15(+3.34%)
Jan 20, 2004 4.471 4.571 4.419 4.543 309,946 +0.12(+2.81%)
Jan 16, 2004 4.474 4.474 4.419 4.419 56,847 -0.06(-1.23%)
Jan 15, 2004 4.353 4.474 4.353 4.474 173,381 +0.06(+1.25%)
Jan 14, 2004 4.455 4.496 4.380 4.419 115,332 -0.02(-0.50%)
Jan 13, 2004 4.372 4.457 4.372 4.441 154,984 +0.02(+0.50%)
Jan 12, 2004 4.250 4.433 4.250 4.419 350,163 +0.26(+6.31%)
Jan 09, 2004 4.297 4.482 4.143 4.156 475,634 -0.25(-5.64%)
Jan 08, 2004 4.471 4.551 4.350 4.405 348,617 -0.23(-4.95%)
Jan 07, 2004 4.659 4.778 4.634 4.634 276,685 -0.09(-1.81%)
Jan 06, 2004 4.612 4.736 4.604 4.720 324,792 +0.10(+2.15%)
Jan 05, 2004 4.957 4.985 4.598 4.620 181,043 -0.23(-4.67%)
Jan 02, 2004 4.852 4.930 4.836 4.847 232,460 -0.04(-0.85%)
Dec 31, 2003 4.847 4.916 4.811 4.888 332,396 +0.06(+1.14%)
Dec 30, 2003 4.792 4.833 4.792 4.833 142,126 +0.00(+0.06%)
Dec 29, 2003 4.761 4.844 4.695 4.830 83,772 +0.14(+2.88%)
Dec 26, 2003 4.681 4.695 4.678 4.695 22,988 +0.01(+0.30%)
Dec 24, 2003 4.673 4.695 4.656 4.681 22,243 -0.01(-0.24%)
Dec 23, 2003 4.645 4.709 4.645 4.692 59,918 -0.00(-0.06%)
Dec 22, 2003 4.637 4.695 4.637 4.695 20,791 +0.01(+0.18%)
Dec 19, 2003 4.736 4.739 4.585 4.686 44,283 +0.02(+0.41%)
Dec 18, 2003 4.709 4.709 4.640 4.667 110,950 -0.02(-0.53%)
Dec 17, 2003 4.723 4.728 4.673 4.692 223,215 -0.02(-0.35%)
Dec 16, 2003 4.515 4.756 4.515 4.709 87,527 +0.14(+2.96%)
Dec 15, 2003 4.712 4.731 4.546 4.573 144,396 -0.12(-2.53%)
Dec 12, 2003 4.641 4.803 4.596 4.692 202,971 +0.04(+0.89%)
Dec 11, 2003 4.496 4.725 4.496 4.651 122,385 +0.15(+3.38%)
Dec 10, 2003 4.576 4.670 4.499 4.499 108,655 -0.11(-2.46%)
Dec 09, 2003 4.665 4.665 4.586 4.612 183,397 -0.08(-1.76%)
Dec 08, 2003 4.568 4.736 4.491 4.695 271,728 +0.16(+3.53%)
Dec 05, 2003 4.394 4.496 4.394 4.535 197,453 +0.10(+2.18%)
Dec 04, 2003 4.590 4.629 4.397 4.438 985,116 -0.42(-8.69%)
Dec 03, 2003 5.043 5.082 4.800 4.861 153,441 -0.19(-3.77%)
Dec 02, 2003 5.079 5.137 5.040 5.051 133,248 -0.02(-0.33%)
Dec 01, 2003 5.026 5.079 5.018 5.068 74,376 +0.07(+1.49%)
Nov 28, 2003 4.916 5.079 4.916 4.993 51,778 -0.04(-0.71%)
Nov 26, 2003 5.013 5.126 4.985 5.029 39,420 -0.13(-2.52%)
Nov 25, 2003 5.115 5.195 5.060 5.159 343,657 -0.01(-0.21%)
Nov 24, 2003 5.093 5.195 4.985 5.170 138,110 +0.10(+2.02%)
Nov 21, 2003 5.109 5.068 4.905 5.068 399,509 -0.04(-0.81%)
Nov 20, 2003 5.170 5.245 5.046 5.109 81,657 -0.09(-1.75%)
Nov 19, 2003 5.095 5.242 5.076 5.200 61,645 +0.06(+1.18%)
Nov 18, 2003 5.206 5.217 5.109 5.140 199,709 -0.04(-0.75%)
Nov 17, 2003 5.151 5.217 5.073 5.178 242,529 -0.07(-1.32%)
Nov 14, 2003 5.385 5.413 4.999 5.247 354,385 -0.16(-2.96%)
Nov 13, 2003 5.054 5.524 5.054 5.408 563,371 +0.26(+5.04%)
Nov 12, 2003 5.040 5.151 4.960 5.148 152,887 +0.15(+2.93%)
Nov 11, 2003 4.886 5.062 4.886 5.002 138,317 +0.11(+2.32%)
Nov 10, 2003 4.712 4.905 4.712 4.888 242,084 +0.17(+3.69%)
Nov 07, 2003 4.709 4.833 4.709 4.714 66,106 -0.04(-0.76%)
Nov 06, 2003 4.488 4.833 4.405 4.750 240,168 +0.15(+3.37%)
Nov 05, 2003 4.778 4.778 4.557 4.596 736,684 -0.17(-3.54%)
Nov 04, 2003 4.764 4.847 4.764 4.764 85,829 -0.02(-0.35%)
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.