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 (%)
Feb 26, 2010 5.209 5.217 5.035 5.035 86,654 -0.17(-3.19%)
Feb 25, 2010 5.082 5.200 5.021 5.200 99,316 +0.04(+0.86%)
Feb 24, 2010 5.206 5.228 5.040 5.156 127,371 -0.06(-1.06%)
Feb 23, 2010 5.319 5.319 5.195 5.211 104,817 -0.13(-2.43%)
Feb 22, 2010 5.416 5.416 5.200 5.341 166,799 -0.07(-1.38%)
Feb 19, 2010 5.374 5.432 5.261 5.416 131,354 +0.05(+0.93%)
Feb 18, 2010 5.352 5.402 5.311 5.366 66,558 +0.00(+0.00%)
Feb 17, 2010 5.245 5.374 5.181 5.366 143,165 +0.14(+2.75%)
Feb 16, 2010 5.123 5.256 5.071 5.223 255,448 +0.13(+2.49%)
Feb 12, 2010 5.018 5.095 5.095 5.095 340,000 +0.08(+1.54%)
Feb 11, 2010 4.872 5.026 4.811 5.018 113,090 +0.11(+2.31%)
Feb 10, 2010 4.971 5.004 4.872 4.905 78,898 -0.07(-1.33%)
Feb 09, 2010 4.960 5.151 4.883 4.971 99,172 +0.07(+1.35%)
Feb 08, 2010 4.988 4.988 4.819 4.905 118,348 -0.09(-1.77%)
Feb 05, 2010 4.891 5.002 4.770 4.993 179,399 +0.10(+2.03%)
Feb 04, 2010 4.949 4.999 4.877 4.894 168,023 -0.09(-1.83%)
Feb 03, 2010 5.049 5.142 4.982 4.985 218,849 -0.06(-1.26%)
Feb 02, 2010 5.007 5.228 5.007 5.049 240,230 +0.06(+1.22%)
Feb 01, 2010 5.046 5.101 4.938 4.988 270,812 -0.06(-1.15%)
Jan 29, 2010 5.095 5.109 5.026 5.046 261,879 -0.01(-0.22%)
Jan 28, 2010 5.214 5.231 5.051 5.057 131,198 -0.15(-2.92%)
Jan 27, 2010 5.156 5.236 5.109 5.209 139,620 +0.01(+0.27%)
Jan 26, 2010 5.173 5.253 5.148 5.195 168,649 -0.02(-0.42%)
Jan 25, 2010 5.488 5.548 5.162 5.217 267,716 -0.20(-3.62%)
Jan 22, 2010 5.493 5.579 5.402 5.413 189,809 -0.10(-1.75%)
Jan 21, 2010 5.692 5.700 5.490 5.510 137,560 -0.15(-2.73%)
Jan 20, 2010 5.609 5.717 5.593 5.664 124,764 +0.00(+0.00%)
Jan 19, 2010 5.653 5.714 5.568 5.664 159,474 +0.01(+0.20%)
Jan 15, 2010 5.711 5.653 5.653 5.653 290,394 -0.03(-0.58%)
Jan 14, 2010 5.698 5.767 5.609 5.686 145,265 -0.02(-0.29%)
Jan 13, 2010 5.695 5.739 5.609 5.703 199,611 +0.06(+1.03%)
Jan 12, 2010 5.791 5.838 5.640 5.645 166,882 -0.15(-2.53%)
Jan 11, 2010 5.736 5.814 5.689 5.791 313,491 +0.11(+1.94%)
Jan 08, 2010 5.626 5.703 5.606 5.681 165,329 +0.06(+1.03%)
Jan 07, 2010 5.593 5.711 5.568 5.623 156,135 +0.01(+0.20%)
Jan 06, 2010 5.559 5.711 5.546 5.612 153,836 +0.02(+0.35%)
Jan 05, 2010 5.623 5.700 5.593 5.593 180,895 -0.06(-1.07%)
Jan 04, 2010 5.706 5.711 5.593 5.653 158,235 +0.00(+0.00%)
Dec 31, 2009 5.651 5.653 5.653 5.653 181,405 +0.02(+0.29%)
Dec 30, 2009 5.579 5.642 5.471 5.637 247,483 +0.06(+0.99%)
Dec 29, 2009 5.570 5.648 5.521 5.582 143,737 +0.04(+0.80%)
Dec 28, 2009 5.742 5.742 5.474 5.537 201,657 -0.18(-3.14%)
Dec 24, 2009 5.747 5.769 5.673 5.717 49,124 +0.01(+0.10%)
Dec 23, 2009 5.479 5.725 5.416 5.711 166,353 +0.24(+4.34%)
Dec 22, 2009 5.446 5.524 5.399 5.474 169,938 +0.02(+0.41%)
Dec 21, 2009 5.421 5.562 5.380 5.452 249,394 +0.08(+1.54%)
Dec 18, 2009 5.637 5.662 5.336 5.369 418,916 -0.25(-4.42%)
Dec 17, 2009 5.441 5.620 5.372 5.617 378,301 +0.16(+2.99%)
Dec 16, 2009 5.568 5.593 5.441 5.454 216,245 -0.06(-1.10%)
Dec 15, 2009 5.667 5.709 5.507 5.515 229,005 -0.15(-2.68%)
Dec 14, 2009 5.612 5.684 5.524 5.667 369,864 +0.18(+3.27%)
Dec 11, 2009 5.471 5.496 5.396 5.488 187,930 +0.15(+2.79%)
Dec 10, 2009 5.443 5.490 5.311 5.338 153,481 -0.10(-1.88%)
Dec 09, 2009 5.358 5.443 5.167 5.441 197,830 +0.13(+2.50%)
Dec 08, 2009 5.408 5.521 5.297 5.308 304,924 -0.16(-2.98%)
Dec 07, 2009 5.305 5.559 5.283 5.471 340,488 +0.17(+3.12%)
Dec 04, 2009 5.153 5.314 5.054 5.305 536,993 +0.14(+2.78%)
Dec 03, 2009 5.264 5.275 5.049 5.162 341,118 -0.09(-1.63%)
Dec 02, 2009 5.142 5.264 5.057 5.247 262,831 +0.09(+1.66%)
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.