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 -0.01 (-0.03%)
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 (%)
Nov 30, 2004 3.698 3.698 3.601 3.601 145,559 -0.14(-3.69%)
Nov 29, 2004 3.659 3.767 3.623 3.739 174,164 +0.11(+3.12%)
Nov 26, 2004 3.582 3.640 3.560 3.626 49,605 +0.06(+1.63%)
Nov 24, 2004 3.574 3.574 3.524 3.568 30,415 +0.01(+0.15%)
Nov 23, 2004 3.527 3.565 3.496 3.563 43,088 +0.04(+1.02%)
Nov 22, 2004 3.557 3.565 3.527 3.527 35,122 +0.00(+0.00%)
Nov 19, 2004 3.505 3.554 3.505 3.527 150,266 -0.02(-0.55%)
Nov 18, 2004 3.563 3.563 3.507 3.546 336,379 -0.01(-0.16%)
Nov 17, 2004 3.535 3.586 3.535 3.552 326,964 +0.00(+0.00%)
Nov 16, 2004 3.491 3.599 3.452 3.552 230,287 +0.07(+1.98%)
Nov 15, 2004 3.452 3.483 3.430 3.483 202,044 +0.03(+0.88%)
Nov 12, 2004 3.367 3.452 3.364 3.452 80,021 +0.11(+3.31%)
Nov 11, 2004 3.452 3.452 3.317 3.342 642,342 -0.02(-0.66%)
Nov 10, 2004 3.350 3.376 3.336 3.364 39,829 +0.02(+0.74%)
Nov 09, 2004 3.356 3.356 3.278 3.339 9,052 -0.02(-0.49%)
Nov 08, 2004 3.342 3.383 3.292 3.356 26,794 +0.00(+0.00%)
Nov 05, 2004 3.383 3.388 3.342 3.356 18,466 -0.01(-0.33%)
Nov 04, 2004 3.298 3.369 3.298 3.367 178,509 +0.09(+2.70%)
Nov 03, 2004 3.256 3.309 3.198 3.278 324,068 +0.03(+0.94%)
Nov 02, 2004 3.298 3.298 3.231 3.248 46,709 +0.01(+0.34%)
Nov 01, 2004 3.220 3.311 3.220 3.237 42,726 -0.07(-2.09%)
Oct 29, 2004 3.333 3.342 3.259 3.306 36,932 -0.01(-0.42%)
Oct 28, 2004 3.357 3.397 3.306 3.320 104,281 -0.07(-2.12%)
Oct 27, 2004 3.405 3.405 3.361 3.391 77,486 +0.00(+0.08%)
Oct 26, 2004 3.333 3.389 3.325 3.389 39,467 +0.01(+0.25%)
Oct 25, 2004 3.340 3.380 3.340 3.380 31,139 +0.02(+0.49%)
Oct 22, 2004 3.375 3.375 3.275 3.364 75,314 -0.01(-0.41%)
Oct 21, 2004 3.324 3.394 3.292 3.378 101,746 +0.03(+0.82%)
Oct 20, 2004 3.284 3.350 3.273 3.350 175,612 +0.06(+1.85%)
Oct 19, 2004 3.324 3.364 3.289 3.289 12,310 -0.08(-2.38%)
Oct 18, 2004 3.298 3.369 3.298 3.369 16,293 +0.03(+0.83%)
Oct 15, 2004 3.300 3.361 3.275 3.342 27,518 +0.05(+1.60%)
Oct 14, 2004 3.314 3.322 3.217 3.289 39,105 -0.04(-1.16%)
Oct 13, 2004 3.342 3.378 3.325 3.328 72,779 +0.00(+0.00%)
Oct 12, 2004 3.333 3.386 3.314 3.328 53,951 +0.02(+0.75%)
Oct 11, 2004 3.333 3.333 3.289 3.303 22,449 -0.02(-0.50%)
Oct 08, 2004 3.278 3.339 3.278 3.320 38,743 +0.01(+0.17%)
Oct 07, 2004 3.309 3.347 3.275 3.314 61,554 +0.01(+0.42%)
Oct 06, 2004 3.253 3.339 3.212 3.300 106,091 -0.08(-2.37%)
Oct 05, 2004 3.416 3.416 3.358 3.380 20,638 +0.00(+0.00%)
Oct 04, 2004 3.383 3.397 3.353 3.380 42,002 +0.00(+0.00%)
Oct 01, 2004 3.278 3.449 3.217 3.380 94,142 +0.14(+4.17%)
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%)
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.