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

Shoe Carnival Inc (NQ: SCVL )

36.83 +0.54 (+1.49%)
Streaming Delayed Price Updated: 11:49 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 31, 2007 3.974 4.024 3.894 3.897 489,208 -0.10(-2.62%)
Dec 28, 2007 4.038 4.101 4.002 4.002 335,542 -0.02(-0.41%)
Dec 27, 2007 4.096 4.272 3.988 4.018 445,751 -0.09(-2.22%)
Dec 26, 2007 4.032 4.143 4.007 4.110 756,679 +0.04(+0.88%)
Dec 24, 2007 3.922 4.209 3.894 4.074 390,992 +0.18(+4.54%)
Dec 21, 2007 3.676 3.930 3.676 3.897 939,616 +0.28(+7.63%)
Dec 20, 2007 3.311 3.629 3.311 3.621 660,856 +0.33(+9.98%)
Dec 19, 2007 3.165 3.303 3.110 3.292 539,137 +0.12(+3.65%)
Dec 18, 2007 3.096 3.217 3.038 3.176 504,235 +0.12(+4.07%)
Dec 17, 2007 3.013 3.115 3.013 3.052 597,650 +0.01(+0.36%)
Dec 14, 2007 3.113 3.148 2.999 3.041 672,497 -0.11(-3.51%)
Dec 13, 2007 3.124 3.206 3.090 3.151 330,607 +0.01(+0.26%)
Dec 12, 2007 3.135 3.209 3.113 3.143 353,064 +0.08(+2.61%)
Dec 11, 2007 3.240 3.262 3.030 3.063 412,019 -0.16(-4.89%)
Dec 10, 2007 3.193 3.267 3.176 3.220 409,575 +0.03(+0.95%)
Dec 07, 2007 3.187 3.245 3.148 3.190 228,310 +0.01(+0.26%)
Dec 06, 2007 3.057 3.231 3.030 3.182 376,795 +0.10(+3.23%)
Dec 05, 2007 3.135 3.195 2.911 3.082 473,465 +0.01(+0.18%)
Dec 04, 2007 3.055 3.129 2.991 3.077 366,425 -0.01(-0.45%)
Dec 03, 2007 3.231 3.245 3.057 3.090 472,491 -0.12(-3.87%)
Nov 30, 2007 3.375 3.408 3.187 3.215 941,108 -0.12(-3.48%)
Nov 29, 2007 3.386 3.441 3.287 3.331 420,115 -0.07(-1.95%)
Nov 28, 2007 3.369 3.485 3.256 3.397 709,191 +0.07(+2.24%)
Nov 27, 2007 3.217 3.350 3.204 3.322 521,612 +0.12(+3.62%)
Nov 26, 2007 3.394 3.452 3.195 3.206 678,700 -0.19(-5.61%)
Nov 23, 2007 3.400 3.447 3.270 3.397 615,588 +0.02(+0.74%)
Nov 21, 2007 3.568 3.568 3.331 3.372 1,307,964 -0.23(-6.44%)
Nov 20, 2007 3.612 3.728 3.527 3.604 521,282 -0.02(-0.69%)
Nov 19, 2007 3.781 3.781 3.604 3.629 336,332 -0.20(-5.26%)
Nov 16, 2007 3.850 3.875 3.759 3.831 390,174 -0.01(-0.22%)
Nov 15, 2007 3.844 3.869 3.739 3.839 300,355 -0.02(-0.43%)
Nov 14, 2007 3.922 3.971 3.831 3.855 297,027 -0.05(-1.20%)
Nov 13, 2007 3.728 4.046 3.728 3.902 480,290 +0.21(+5.76%)
Nov 12, 2007 3.701 3.844 3.604 3.690 1,006,820 +0.00(+0.07%)
Nov 09, 2007 3.668 3.726 3.535 3.687 777,973 -0.03(-0.89%)
Nov 08, 2007 3.701 3.786 3.538 3.720 1,074,617 -0.01(-0.30%)
Nov 07, 2007 3.861 3.861 3.720 3.731 473,081 -0.17(-4.39%)
Nov 06, 2007 3.955 4.021 3.875 3.902 452,569 -0.04(-1.12%)
Nov 05, 2007 4.063 4.104 3.947 3.947 527,246 -0.20(-4.92%)
Nov 02, 2007 4.159 4.176 4.010 4.151 332,309 +0.01(+0.13%)
Nov 01, 2007 4.353 4.388 4.129 4.145 666,421 -0.27(-6.07%)
Oct 31, 2007 4.444 4.549 4.350 4.413 745,704 -0.01(-0.12%)
Oct 30, 2007 4.529 4.529 4.355 4.419 392,777 -0.02(-0.50%)
Oct 29, 2007 4.493 4.545 4.394 4.441 614,425 -0.04(-0.86%)
Oct 26, 2007 4.275 4.521 4.275 4.480 324,017 +0.27(+6.36%)
Oct 25, 2007 4.156 4.231 4.126 4.212 459,235 +0.06(+1.33%)
Oct 24, 2007 4.289 4.289 4.049 4.156 427,397 -0.14(-3.34%)
Oct 23, 2007 4.148 4.308 4.074 4.300 513,961 +0.17(+4.22%)
Oct 22, 2007 4.013 4.151 3.938 4.126 910,287 +0.09(+2.33%)
Oct 19, 2007 4.165 4.261 4.027 4.032 590,557 -0.16(-3.76%)
Oct 18, 2007 4.292 4.292 4.107 4.190 673,869 -0.10(-2.44%)
Oct 17, 2007 4.242 4.295 4.220 4.295 435,732 +0.12(+2.78%)
Oct 16, 2007 4.228 4.248 4.151 4.179 487,304 -0.06(-1.43%)
Oct 15, 2007 4.228 4.270 4.201 4.239 442,108 +0.00(+0.07%)
Oct 12, 2007 4.228 4.267 4.220 4.237 248,511 +0.01(+0.13%)
Oct 11, 2007 4.248 4.286 4.212 4.231 358,948 +0.02(+0.46%)
Oct 10, 2007 4.330 4.405 4.107 4.212 655,160 -0.12(-2.68%)
Oct 09, 2007 4.474 4.474 4.214 4.328 476,651 -0.14(-3.09%)
Oct 08, 2007 4.637 4.637 4.446 4.466 222,549 -0.19(-4.09%)
Oct 05, 2007 4.546 4.703 4.499 4.656 333,533 +0.15(+3.37%)
Oct 04, 2007 4.518 4.551 4.422 4.504 445,211 +0.01(+0.25%)
Oct 03, 2007 4.391 4.507 4.366 4.493 412,015 +0.07(+1.50%)
Oct 02, 2007 4.355 4.463 4.214 4.427 603,842 +0.07(+1.52%)
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.