Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Shoe Carnival Inc (NQ: SCVL )

36.68 +0.39 (+1.07%)
Streaming Delayed Price Updated: 10:10 AM 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 (%)
Dec 29, 2006 8.655 8.771 8.655 8.727 760,883 +0.07(+0.83%)
Dec 28, 2006 8.644 8.691 8.610 8.655 453,286 +0.04(+0.48%)
Dec 27, 2006 8.506 8.617 8.418 8.614 455,853 +0.14(+1.66%)
Dec 26, 2006 8.426 8.506 8.299 8.473 448,488 +0.05(+0.56%)
Dec 22, 2006 8.515 8.561 8.363 8.426 506,849 -0.02(-0.23%)
Dec 21, 2006 8.608 8.631 8.363 8.445 854,801 -0.13(-1.51%)
Dec 20, 2006 8.136 8.606 8.125 8.575 769,978 +0.47(+5.76%)
Dec 19, 2006 8.144 8.205 7.926 8.109 557,965 -0.04(-0.47%)
Dec 18, 2006 8.410 8.523 8.109 8.147 500,451 -0.23(-2.74%)
Dec 15, 2006 8.144 8.404 8.125 8.376 504,108 +0.25(+3.06%)
Dec 14, 2006 8.009 8.161 8.009 8.128 201,704 +0.16(+2.01%)
Dec 13, 2006 7.943 8.070 7.921 7.968 423,066 +0.11(+1.44%)
Dec 12, 2006 7.995 8.009 7.808 7.854 470,431 -0.13(-1.59%)
Dec 11, 2006 7.830 7.998 7.796 7.981 399,085 +0.14(+1.76%)
Dec 08, 2006 7.700 7.868 7.611 7.843 289,648 +0.14(+1.76%)
Dec 07, 2006 7.625 7.711 7.592 7.708 336,154 -0.02(-0.32%)
Dec 06, 2006 7.669 7.761 7.631 7.733 338,348 +0.03(+0.39%)
Dec 05, 2006 7.694 7.716 7.650 7.703 446,424 +0.01(+0.11%)
Dec 04, 2006 7.374 7.708 7.357 7.694 440,185 +0.32(+4.31%)
Dec 01, 2006 7.437 7.446 7.158 7.377 410,491 -0.07(-0.93%)
Nov 30, 2006 7.360 7.487 7.330 7.446 800,575 -0.08(-1.03%)
Nov 29, 2006 7.410 7.523 7.258 7.523 565,323 +0.00(+0.00%)
Nov 28, 2006 7.319 7.548 7.247 7.523 518,697 +0.20(+2.68%)
Nov 27, 2006 7.352 7.355 7.263 7.327 353,712 -0.07(-0.93%)
Nov 24, 2006 7.421 7.515 7.393 7.396 294,865 -0.07(-0.89%)
Nov 22, 2006 7.647 7.675 7.426 7.462 251,071 -0.19(-2.49%)
Nov 21, 2006 7.556 7.664 7.523 7.653 301,535 +0.08(+1.06%)
Nov 20, 2006 7.871 7.871 7.468 7.573 445,001 -0.28(-3.52%)
Nov 17, 2006 7.940 7.940 7.692 7.849 389,758 -0.09(-1.18%)
Nov 16, 2006 8.001 8.001 7.639 7.943 738,545 +0.02(+0.28%)
Nov 15, 2006 7.929 7.965 7.824 7.921 296,940 +0.03(+0.35%)
Nov 14, 2006 7.611 7.893 7.570 7.893 544,325 +0.28(+3.70%)
Nov 13, 2006 7.761 7.761 7.587 7.611 369,187 -0.15(-1.89%)
Nov 10, 2006 7.719 7.769 7.669 7.758 352,839 +0.03(+0.36%)
Nov 09, 2006 7.763 7.766 7.620 7.730 391,365 +0.01(+0.07%)
Nov 08, 2006 7.675 7.863 7.675 7.725 600,822 +0.02(+0.29%)
Nov 07, 2006 7.680 7.705 7.603 7.703 306,637 +0.01(+0.11%)
Nov 06, 2006 7.385 7.711 7.385 7.694 510,843 +0.36(+4.86%)
Nov 03, 2006 7.424 7.587 7.029 7.338 682,074 -0.43(-5.55%)
Nov 02, 2006 7.733 7.904 7.646 7.769 536,197 -0.00(-0.04%)
Nov 01, 2006 7.915 7.951 7.761 7.772 584,608 -0.13(-1.68%)
Oct 31, 2006 7.995 7.995 7.838 7.904 423,986 -0.04(-0.56%)
Oct 30, 2006 8.064 8.064 7.832 7.948 492,797 -0.12(-1.54%)
Oct 27, 2006 8.073 8.075 7.948 8.073 282,138 +0.01(+0.17%)
Oct 26, 2006 7.841 8.075 7.819 8.059 343,816 +0.24(+3.11%)
Oct 25, 2006 7.727 7.832 7.694 7.816 505,238 +0.04(+0.50%)
Oct 24, 2006 7.758 7.835 7.656 7.777 232,137 +0.00(+0.04%)
Oct 23, 2006 7.697 7.788 7.584 7.774 383,291 +0.05(+0.64%)
Oct 20, 2006 7.750 7.783 7.542 7.725 278,198 +0.04(+0.47%)
Oct 19, 2006 7.562 7.796 7.562 7.689 230,751 +0.10(+1.35%)
Oct 18, 2006 7.576 7.675 7.487 7.587 353,534 +0.07(+0.96%)
Oct 17, 2006 7.625 7.642 7.341 7.515 612,430 -0.07(-0.91%)
Oct 16, 2006 7.741 7.780 7.515 7.584 565,316 -0.14(-1.79%)
Oct 13, 2006 7.650 7.824 7.590 7.722 357,202 +0.10(+1.30%)
Oct 12, 2006 7.429 7.625 7.377 7.622 435,279 +0.26(+3.53%)
Oct 11, 2006 7.308 7.418 7.291 7.363 350,717 +0.05(+0.68%)
Oct 10, 2006 7.274 7.368 7.103 7.313 310,189 +0.07(+1.03%)
Oct 09, 2006 7.037 7.288 6.982 7.239 177,661 +0.21(+3.03%)
Oct 06, 2006 7.258 7.294 6.957 7.026 236,591 -0.23(-3.20%)
Oct 05, 2006 7.106 7.286 6.893 7.258 274,889 +0.19(+2.62%)
Oct 04, 2006 6.954 7.142 6.932 7.073 250,539 +0.12(+1.79%)
Oct 03, 2006 6.938 6.982 6.824 6.949 381,980 +0.01(+0.16%)
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.