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

Shoe Carnival Inc (NQ: SCVL )

35.77 +0.80 (+2.30%)
Streaming Delayed Price Updated: 3:43 PM EDT, May 13, 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 (%)
Apr 30, 2013 9.075 9.181 9.038 9.150 0 +0.04(+0.39%)
Apr 29, 2013 9.167 9.242 8.983 9.115 126,979 -0.06(-0.67%)
Apr 26, 2013 9.053 9.203 9.088 9.176 112,903 +0.09(+0.97%)
Apr 25, 2013 8.961 9.159 8.943 9.088 66,554 +0.12(+1.37%)
Apr 24, 2013 8.829 9.005 8.829 8.965 84,216 +0.11(+1.24%)
Apr 23, 2013 8.684 8.869 8.640 8.855 121,927 +0.19(+2.18%)
Apr 22, 2013 8.869 8.869 8.610 8.667 123,807 -0.18(-1.99%)
Apr 19, 2013 8.899 8.904 8.776 8.842 141,337 -0.07(-0.84%)
Apr 18, 2013 8.834 8.957 8.768 8.917 239,110 +0.01(+0.15%)
Apr 17, 2013 8.965 9.031 8.689 8.904 154,495 -0.09(-1.03%)
Apr 16, 2013 9.066 9.137 8.855 8.996 186,886 -0.01(-0.10%)
Apr 15, 2013 9.185 9.185 8.864 9.005 289,836 -0.25(-2.71%)
Apr 12, 2013 9.229 9.330 8.979 9.255 224,115 +0.11(+1.25%)
Apr 11, 2013 8.926 9.220 8.904 9.141 137,446 +0.18(+1.96%)
Apr 10, 2013 8.812 8.983 8.770 8.965 123,634 +0.15(+1.74%)
Apr 09, 2013 8.934 8.947 8.772 8.812 160,246 -0.13(-1.47%)
Apr 08, 2013 9.035 9.035 8.860 8.943 155,834 -0.05(-0.54%)
Apr 05, 2013 8.820 9.022 8.685 8.991 157,711 +0.03(+0.34%)
Apr 04, 2013 8.768 8.987 8.623 8.960 286,890 +0.19(+2.20%)
Apr 03, 2013 8.960 9.061 8.768 8.768 319,665 -0.20(-2.25%)
Apr 02, 2013 8.685 9.166 8.606 8.969 580,519 +0.12(+1.34%)
Apr 01, 2013 8.952 9.079 8.777 8.851 409,641 -0.10(-1.13%)
Mar 28, 2013 9.022 9.022 8.934 8.952 301,159 -0.04(-0.49%)
Mar 27, 2013 8.991 9.109 8.952 8.996 165,703 -0.06(-0.68%)
Mar 26, 2013 9.285 9.285 8.873 9.057 442,878 -0.20(-2.18%)
Mar 25, 2013 9.241 9.271 9.070 9.258 166,931 +0.04(+0.48%)
Mar 22, 2013 9.083 9.276 9.026 9.214 96,097 +0.16(+1.74%)
Mar 21, 2013 9.210 9.276 8.969 9.057 101,495 -0.21(-2.31%)
Mar 20, 2013 9.228 9.521 9.119 9.271 304,737 -0.14(-1.53%)
Mar 19, 2013 9.451 9.547 9.390 9.416 261,045 -0.05(-0.51%)
Mar 18, 2013 9.486 9.547 9.377 9.464 101,787 -0.07(-0.69%)
Mar 15, 2013 9.517 9.547 9.469 9.530 336,647 +0.04(+0.46%)
Mar 14, 2013 9.206 9.490 9.206 9.486 167,995 +0.28(+3.09%)
Mar 13, 2013 9.153 9.245 9.061 9.201 131,962 +0.20(+2.19%)
Mar 12, 2013 9.070 9.131 8.974 9.004 43,571 -0.05(-0.58%)
Mar 11, 2013 9.271 9.285 9.048 9.057 105,680 -0.20(-2.18%)
Mar 08, 2013 9.048 9.333 9.048 9.258 523,825 +0.27(+3.02%)
Mar 07, 2013 8.452 9.079 8.404 8.987 282,449 +0.45(+5.23%)
Mar 06, 2013 8.658 8.689 8.466 8.540 125,810 -0.08(-0.91%)
Mar 05, 2013 8.610 8.628 8.492 8.619 167,281 +0.01(+0.15%)
Mar 04, 2013 8.544 8.689 8.540 8.606 134,622 +0.07(+0.82%)
Mar 01, 2013 8.431 8.676 8.426 8.536 113,811 +0.03(+0.31%)
Feb 28, 2013 8.527 8.623 8.422 8.509 222,643 +0.07(+0.83%)
Feb 27, 2013 8.339 8.536 8.321 8.439 89,112 +0.10(+1.15%)
Feb 26, 2013 8.549 8.641 8.312 8.343 187,472 -0.17(-1.96%)
Feb 25, 2013 8.759 8.794 8.417 8.509 229,804 -0.25(-2.85%)
Feb 22, 2013 8.777 8.864 8.606 8.759 118,230 +0.03(+0.35%)
Feb 21, 2013 8.864 8.908 8.698 8.728 116,394 -0.11(-1.29%)
Feb 20, 2013 8.943 8.978 8.825 8.842 134,494 -0.11(-1.17%)
Feb 19, 2013 8.877 8.969 8.838 8.947 130,459 +0.09(+1.04%)
Feb 15, 2013 9.000 9.017 8.851 8.855 89,886 -0.10(-1.08%)
Feb 14, 2013 9.009 9.026 8.893 8.952 121,276 +0.07(+0.79%)
Feb 13, 2013 9.035 9.044 8.870 8.882 91,553 -0.14(-1.51%)
Feb 12, 2013 8.869 9.039 8.842 9.017 130,829 +0.17(+1.93%)
Feb 11, 2013 8.921 8.921 8.829 8.847 87,340 -0.07(-0.74%)
Feb 08, 2013 8.912 9.009 8.829 8.912 98,944 +0.03(+0.35%)
Feb 07, 2013 8.987 9.000 8.829 8.882 144,532 -0.09(-0.98%)
Feb 06, 2013 8.899 9.000 8.820 8.969 129,445 +0.12(+1.34%)
Feb 04, 2013 8.965 9.057 8.803 8.851 165,269 -0.13(-1.41%)
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.