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

Shoe Carnival Inc (NQ: SCVL )

34.97 -0.49 (-1.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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, 2017 12.33 12.33 12.33 0 +0.02(+0.15%)
Dec 28, 2017 12.29 12.41 12.19 12.31 246,190 +0.03(+0.22%)
Dec 27, 2017 12.52 12.52 12.15 12.29 463,773 -0.21(-1.66%)
Dec 26, 2017 12.39 12.71 12.23 12.49 313,771 +0.18(+1.42%)
Dec 22, 2017 12.51 12.51 12.25 12.32 230,448 -0.26(-2.09%)
Dec 21, 2017 12.60 12.73 12.36 12.58 439,901 +0.02(+0.18%)
Dec 20, 2017 12.22 12.76 12.08 12.56 730,472 +0.56(+4.69%)
Dec 19, 2017 12.15 12.54 11.96 12.00 946,326 +0.02(+0.15%)
Dec 18, 2017 11.82 12.14 11.69 11.98 479,094 +0.25(+2.16%)
Dec 15, 2017 11.51 11.83 11.48 11.72 904,242 +0.28(+2.46%)
Dec 14, 2017 11.94 11.95 11.31 11.44 470,714 -0.41(-3.42%)
Dec 13, 2017 11.31 11.99 10.95 11.85 519,326 +0.32(+2.80%)
Dec 12, 2017 11.82 11.99 11.51 11.53 592,364 -0.22(-1.85%)
Dec 11, 2017 11.89 12.06 11.64 11.74 438,820 -0.14(-1.16%)
Dec 08, 2017 11.67 12.01 11.41 11.88 593,468 +0.29(+2.55%)
Dec 07, 2017 11.53 11.75 11.40 11.59 526,326 +0.09(+0.80%)
Dec 06, 2017 11.49 11.68 11.35 11.49 706,418 +0.05(+0.44%)
Dec 05, 2017 11.45 11.62 11.29 11.44 948,925 -0.19(-1.66%)
Dec 04, 2017 11.87 12.05 11.57 11.64 918,895 -0.38(-3.15%)
Dec 01, 2017 12.37 12.42 11.76 12.01 958,509 -0.33(-2.69%)
Nov 30, 2017 12.78 13.08 12.33 12.35 999,927 -0.40(-3.11%)
Nov 29, 2017 12.29 12.85 12.29 12.74 480,569 +0.43(+3.52%)
Nov 28, 2017 12.18 12.47 11.99 12.31 722,509 +0.08(+0.68%)
Nov 27, 2017 12.44 12.98 11.75 12.23 1,328,616 -0.09(-0.75%)
Nov 24, 2017 12.53 12.75 12.23 12.32 245,706 -0.12(-1.00%)
Nov 22, 2017 12.39 12.84 12.29 12.44 555,664 +0.05(+0.37%)
Nov 21, 2017 12.95 13.06 12.38 12.40 1,131,280 -0.65(-4.98%)
Nov 20, 2017 12.35 13.08 12.26 13.05 1,835,103 +0.71(+5.79%)
Nov 17, 2017 11.47 12.73 10.83 12.33 5,230,192 +2.82(+29.67%)
Nov 16, 2017 9.123 9.658 8.980 9.510 842,121 +0.45(+4.99%)
Nov 15, 2017 8.994 9.084 8.689 9.059 500,200 -0.01(-0.15%)
Nov 14, 2017 8.953 9.119 8.754 9.073 553,729 +0.06(+0.66%)
Nov 13, 2017 8.971 9.358 8.953 9.013 906,780 +0.05(+0.57%)
Nov 10, 2017 8.856 9.073 8.727 8.962 530,215 +0.08(+0.88%)
Nov 09, 2017 8.519 9.045 8.519 8.883 905,324 +0.30(+3.49%)
Nov 08, 2017 8.427 8.605 8.316 8.584 265,289 +0.11(+1.31%)
Nov 07, 2017 8.561 8.565 8.303 8.473 284,639 -0.08(-0.92%)
Nov 06, 2017 8.464 8.616 8.367 8.552 442,979 +0.06(+0.76%)
Nov 03, 2017 8.515 8.815 8.349 8.487 532,423 -0.02(-0.27%)
Nov 02, 2017 8.344 8.990 8.275 8.510 726,603 +0.23(+2.78%)
Nov 01, 2017 8.722 8.815 8.270 8.280 590,072 -0.37(-4.32%)
Oct 31, 2017 9.155 9.183 8.565 8.653 924,021 -0.52(-5.68%)
Oct 30, 2017 9.723 9.723 9.132 9.174 623,377 -0.60(-6.18%)
Oct 27, 2017 10.11 10.11 9.750 9.778 467,475 -0.35(-3.50%)
Oct 26, 2017 10.05 10.41 10.02 10.13 312,057 +0.13(+1.29%)
Oct 25, 2017 9.958 10.05 9.782 10.00 376,148 -0.00(-0.05%)
Oct 24, 2017 9.971 10.19 9.971 10.01 319,272 +0.06(+0.65%)
Oct 23, 2017 9.815 10.18 9.773 9.944 492,432 +0.13(+1.32%)
Oct 20, 2017 9.561 9.875 9.493 9.815 392,610 +0.36(+3.85%)
Oct 19, 2017 9.635 9.667 9.340 9.451 735,973 -0.28(-2.84%)
Oct 18, 2017 9.796 10.07 9.695 9.727 439,814 +0.00(+0.00%)
Oct 17, 2017 9.621 9.939 9.478 9.727 469,985 +0.18(+1.83%)
Oct 16, 2017 9.409 9.709 9.395 9.552 674,368 +0.11(+1.12%)
Oct 13, 2017 9.616 9.635 9.432 9.446 266,079 -0.11(-1.16%)
Oct 12, 2017 9.810 9.810 9.391 9.557 316,077 -0.28(-2.81%)
Oct 11, 2017 10.06 10.06 9.801 9.833 272,244 -0.24(-2.34%)
Oct 10, 2017 10.17 10.26 9.935 10.07 201,179 -0.00(-0.05%)
Oct 09, 2017 10.33 10.33 9.909 10.07 273,068 -0.16(-1.58%)
Oct 06, 2017 10.18 10.39 10.17 10.23 230,836 +0.01(+0.09%)
Oct 05, 2017 10.15 10.31 10.14 10.22 263,381 +0.08(+0.77%)
Oct 04, 2017 10.23 10.33 10.06 10.15 367,267 -0.17(-1.61%)
Oct 03, 2017 10.75 10.95 10.16 10.31 1,002,159 -0.16(-1.50%)
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.