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

Shoe Carnival Inc (NQ: SCVL )

35.46 +0.14 (+0.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
May 31, 2006 6.501 6.601 6.352 6.432 416,031 -0.03(-0.51%)
May 30, 2006 6.341 6.567 6.228 6.465 553,888 +0.00(+0.00%)
May 26, 2006 6.377 6.496 6.319 6.465 377,457 +0.09(+1.39%)
May 25, 2006 6.393 6.405 6.316 6.377 452,518 +0.05(+0.79%)
May 24, 2006 6.377 6.617 6.236 6.327 562,600 -0.07(-1.12%)
May 23, 2006 6.659 6.659 6.399 6.399 290,216 -0.22(-3.26%)
May 22, 2006 6.609 6.761 6.465 6.614 506,672 -0.05(-0.75%)
May 19, 2006 6.949 6.976 6.515 6.664 655,903 -0.29(-4.17%)
May 18, 2006 6.902 7.012 6.418 6.954 740,294 -0.21(-2.89%)
May 17, 2006 7.001 7.277 6.976 7.161 296,437 +0.04(+0.54%)
May 16, 2006 7.222 7.321 7.037 7.123 428,468 -0.06(-0.88%)
May 15, 2006 7.250 7.388 7.070 7.186 322,931 -0.09(-1.18%)
May 12, 2006 7.509 7.510 7.222 7.272 194,426 -0.24(-3.23%)
May 11, 2006 7.813 7.824 7.471 7.515 232,829 -0.25(-3.24%)
May 10, 2006 7.954 8.017 7.694 7.766 222,071 -0.11(-1.44%)
May 09, 2006 7.559 8.042 7.462 7.879 526,724 +0.37(+4.93%)
May 08, 2006 7.451 7.570 7.355 7.509 447,583 +0.10(+1.42%)
May 05, 2006 7.540 7.667 7.390 7.404 424,257 -0.05(-0.70%)
May 04, 2006 7.678 7.678 7.388 7.457 450,976 -0.27(-3.50%)
May 03, 2006 7.763 7.835 7.714 7.727 576,682 -0.01(-0.11%)
May 02, 2006 7.750 7.761 7.680 7.736 335,332 -0.01(-0.14%)
May 01, 2006 7.763 7.835 7.622 7.747 740,117 +0.01(+0.07%)
Apr 28, 2006 7.418 7.761 7.418 7.741 454,781 +0.33(+4.47%)
Apr 27, 2006 7.526 7.592 7.404 7.410 337,841 -0.14(-1.87%)
Apr 26, 2006 7.258 7.667 7.221 7.551 562,086 +0.53(+7.48%)
Apr 25, 2006 7.009 7.106 6.874 7.025 243,496 +0.01(+0.18%)
Apr 24, 2006 7.241 7.241 6.943 7.012 236,920 -0.21(-2.87%)
Apr 21, 2006 7.269 7.291 7.059 7.219 209,329 +0.02(+0.27%)
Apr 20, 2006 7.203 7.299 7.142 7.200 116,602 -0.02(-0.31%)
Apr 19, 2006 7.139 7.247 7.040 7.222 277,011 +0.12(+1.67%)
Apr 18, 2006 6.888 7.117 6.833 7.103 241,595 +0.22(+3.13%)
Apr 17, 2006 7.018 7.131 6.860 6.888 351,872 -0.22(-3.03%)
Apr 13, 2006 7.009 7.136 6.982 7.103 129,833 +0.10(+1.38%)
Apr 12, 2006 7.020 7.043 6.971 7.007 161,215 -0.01(-0.20%)
Apr 11, 2006 7.189 7.219 7.001 7.020 277,275 -0.17(-2.34%)
Apr 10, 2006 7.189 7.272 7.147 7.189 498,851 +0.01(+0.19%)
Apr 07, 2006 7.172 7.214 7.147 7.175 522,654 +0.02(+0.27%)
Apr 06, 2006 7.247 7.247 7.134 7.156 672,396 +0.02(+0.23%)
Apr 05, 2006 6.904 7.222 6.896 7.139 677,936 +0.24(+3.44%)
Apr 04, 2006 6.896 6.919 6.860 6.902 358,046 +0.01(+0.16%)
Apr 03, 2006 6.904 6.927 6.794 6.891 242,080 -0.01(-0.12%)
Mar 31, 2006 6.882 6.921 6.855 6.899 159,905 +0.01(+0.12%)
Mar 30, 2006 6.885 6.924 6.841 6.891 103,506 +0.02(+0.32%)
Mar 29, 2006 6.835 6.915 6.835 6.869 365,776 +0.07(+0.97%)
Mar 28, 2006 6.852 6.913 6.783 6.802 175,047 -0.09(-1.28%)
Mar 27, 2006 6.841 6.928 6.780 6.891 350,714 +0.03(+0.44%)
Mar 24, 2006 6.833 6.904 6.811 6.860 87,038 -0.02(-0.28%)
Mar 23, 2006 6.852 6.902 6.764 6.880 340,000 -0.02(-0.36%)
Mar 22, 2006 6.777 6.915 6.590 6.904 537,337 +0.07(+1.01%)
Mar 21, 2006 6.540 6.880 6.532 6.835 312,437 +0.21(+3.12%)
Mar 20, 2006 6.592 6.664 6.592 6.628 522,770 +0.00(+0.00%)
Mar 17, 2006 6.620 6.634 6.532 6.628 613,785 +0.04(+0.63%)
Mar 16, 2006 6.772 6.957 6.471 6.587 1,587,492 +0.34(+5.39%)
Mar 15, 2006 6.504 6.504 6.250 6.250 377,928 -0.20(-3.08%)
Mar 14, 2006 6.385 6.476 6.222 6.449 185,790 +0.10(+1.57%)
Mar 13, 2006 6.471 6.479 6.335 6.349 175,271 -0.07(-1.03%)
Mar 10, 2006 6.518 6.545 6.413 6.416 135,152 -0.11(-1.73%)
Mar 09, 2006 6.319 6.545 6.308 6.529 723,779 +0.25(+3.96%)
Mar 08, 2006 6.305 6.393 6.247 6.280 210,919 -0.06(-0.92%)
Mar 07, 2006 6.468 6.471 6.291 6.338 150,313 -0.07(-1.03%)
Mar 06, 2006 6.341 6.474 6.302 6.405 227,760 +0.11(+1.80%)
Mar 03, 2006 6.250 6.432 6.250 6.291 135,576 -0.00(-0.04%)
Mar 02, 2006 6.479 6.493 6.225 6.294 114,832 -0.17(-2.69%)
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.