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

Shoe Carnival Inc (NQ: SCVL )

36.29 +1.89 (+5.49%)
Official Closing Price Updated: 4:15 PM EDT, May 23, 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 (%)
Jun 30, 2005 6.010 6.021 5.982 6.010 108,933 +0.02(+0.28%)
Jun 29, 2005 5.874 6.010 5.852 5.993 755,672 +0.11(+1.93%)
Jun 28, 2005 5.855 5.932 5.789 5.880 188,756 +0.06(+1.00%)
Jun 27, 2005 5.805 5.822 5.673 5.822 309,718 +0.01(+0.24%)
Jun 24, 2005 5.739 5.808 5.706 5.808 829,705 +0.07(+1.25%)
Jun 23, 2005 5.482 5.808 5.482 5.736 434,349 +0.21(+3.85%)
Jun 22, 2005 5.562 5.590 5.454 5.524 134,634 -0.04(-0.79%)
Jun 21, 2005 5.468 5.576 5.454 5.568 91,575 +0.11(+2.02%)
Jun 20, 2005 5.554 5.582 5.336 5.457 167,338 -0.12(-2.18%)
Jun 17, 2005 5.032 5.587 3.712 5.579 554,355 -0.02(-0.44%)
Jun 16, 2005 5.681 5.681 5.557 5.604 148,571 -0.08(-1.39%)
Jun 15, 2005 5.454 5.682 5.399 5.682 334,992 +0.23(+4.23%)
Jun 14, 2005 5.297 5.524 5.286 5.452 255,141 +0.18(+3.40%)
Jun 13, 2005 5.363 5.374 5.245 5.272 85,561 -0.06(-1.04%)
Jun 10, 2005 5.361 5.361 5.297 5.327 43,635 -0.07(-1.23%)
Jun 09, 2005 5.278 5.446 5.278 5.394 50,703 +0.03(+0.62%)
Jun 08, 2005 5.352 5.405 5.316 5.361 73,760 -0.01(-0.10%)
Jun 07, 2005 5.385 5.454 5.344 5.366 132,118 -0.08(-1.47%)
Jun 06, 2005 5.377 5.499 5.366 5.446 204,492 +0.06(+1.13%)
Jun 03, 2005 5.385 5.413 5.269 5.385 133,483 -0.01(-0.20%)
Jun 02, 2005 5.289 5.507 5.245 5.396 152,945 +0.11(+2.09%)
Jun 01, 2005 5.046 5.316 5.013 5.286 165,079 +0.22(+4.42%)
May 31, 2005 5.010 5.084 4.971 5.062 159,351 -0.02(-0.38%)
May 27, 2005 5.079 5.104 4.971 5.082 153,677 -0.04(-0.76%)
May 26, 2005 5.280 5.292 5.002 5.120 311,453 -0.25(-4.68%)
May 25, 2005 5.278 5.435 5.093 5.372 154,462 +0.12(+2.37%)
May 24, 2005 5.220 5.303 5.195 5.247 196,251 -0.01(-0.16%)
May 23, 2005 5.482 5.499 5.231 5.256 423,283 -0.28(-5.13%)
May 20, 2005 5.584 5.612 5.487 5.540 202,761 -0.04(-0.74%)
May 19, 2005 5.267 5.640 5.267 5.582 512,614 +0.37(+7.07%)
May 18, 2005 5.134 5.231 5.079 5.213 93,418 +0.04(+0.77%)
May 17, 2005 5.258 5.258 4.902 5.173 568,292 -0.11(-2.14%)
May 16, 2005 5.454 5.454 5.253 5.286 258,135 -0.11(-2.10%)
May 13, 2005 5.590 5.590 5.383 5.399 198,315 -0.13(-2.30%)
May 12, 2005 6.123 6.123 5.438 5.526 585,245 -0.51(-8.38%)
May 11, 2005 6.026 6.156 6.004 6.032 390,149 +0.04(+0.60%)
May 10, 2005 5.941 6.087 5.921 5.996 332,613 +0.02(+0.42%)
May 09, 2005 5.827 6.027 5.797 5.971 653,035 +0.17(+2.85%)
May 06, 2005 5.880 5.885 5.761 5.805 292,447 +0.03(+0.57%)
May 05, 2005 5.587 5.869 5.524 5.772 750,925 +0.19(+3.36%)
May 04, 2005 5.570 5.827 5.507 5.584 634,398 +0.06(+1.05%)
May 03, 2005 5.275 5.565 5.275 5.526 368,087 +0.28(+5.32%)
May 02, 2005 5.314 5.385 5.228 5.247 211,777 -0.02(-0.37%)
Apr 29, 2005 5.189 5.372 5.189 5.267 204,952 +0.07(+1.30%)
Apr 28, 2005 5.413 5.507 5.195 5.199 352,024 -0.26(-4.68%)
Apr 27, 2005 5.537 5.546 5.413 5.454 311,554 -0.07(-1.25%)
Apr 26, 2005 5.485 5.543 5.410 5.524 386,064 +0.12(+2.20%)
Apr 25, 2005 5.463 5.463 5.358 5.405 423,681 +0.02(+0.46%)
Apr 22, 2005 5.385 5.526 5.344 5.380 686,944 +0.02(+0.36%)
Apr 21, 2005 5.416 5.443 5.319 5.361 434,370 +0.01(+0.15%)
Apr 20, 2005 5.294 5.546 5.275 5.352 411,066 +0.06(+1.15%)
Apr 19, 2005 5.206 5.385 5.192 5.292 367,884 +0.08(+1.54%)
Apr 18, 2005 4.933 5.217 4.836 5.211 137,307 +0.22(+4.31%)
Apr 15, 2005 5.214 5.214 4.822 4.996 236,993 -0.19(-3.57%)
Apr 14, 2005 5.203 5.214 5.024 5.181 357,633 -0.01(-0.11%)
Apr 13, 2005 5.165 5.225 5.082 5.187 440,609 +0.04(+0.70%)
Apr 12, 2005 4.935 5.214 4.935 5.151 630,716 +0.18(+3.55%)
Apr 11, 2005 4.927 5.040 4.921 4.974 249,391 +0.02(+0.45%)
Apr 08, 2005 4.957 5.013 4.902 4.952 178,490 -0.01(-0.28%)
Apr 07, 2005 4.897 5.054 4.863 4.966 428,671 +0.10(+2.16%)
Apr 06, 2005 4.819 4.930 4.747 4.861 93,063 +0.04(+0.86%)
Apr 05, 2005 4.709 4.819 4.604 4.819 247,425 +0.11(+2.41%)
Apr 04, 2005 4.739 4.739 4.571 4.706 341,433 -0.04(-0.93%)
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.