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 (%)
Jun 28, 2013 10.42 10.66 10.40 10.55 276,828 +0.05(+0.50%)
Jun 27, 2013 10.38 10.50 10.38 10.49 0 +0.17(+1.66%)
Jun 26, 2013 10.59 10.65 10.28 10.32 0 -0.22(-2.08%)
Jun 25, 2013 10.10 10.65 10.03 10.54 0 +0.50(+4.94%)
Jun 24, 2013 10.14 10.19 9.813 10.05 0 -0.17(-1.68%)
Jun 21, 2013 10.41 10.75 10.18 10.22 190,433 -0.15(-1.48%)
Jun 20, 2013 10.38 10.59 10.26 10.37 0 -0.13(-1.25%)
Jun 19, 2013 10.74 10.80 10.40 10.50 0 -0.22(-2.05%)
Jun 18, 2013 10.76 10.81 10.47 10.72 0 -0.06(-0.53%)
Jun 17, 2013 10.70 10.87 10.61 10.78 0 +0.17(+1.61%)
Jun 14, 2013 10.78 10.81 10.57 10.61 0 -0.22(-2.07%)
Jun 13, 2013 10.48 10.85 10.48 10.83 107,553 +0.39(+3.70%)
Jun 12, 2013 10.64 10.83 10.41 10.45 98,927 -0.14(-1.33%)
Jun 11, 2013 10.77 10.83 10.58 10.59 59,857 -0.26(-2.39%)
Jun 10, 2013 10.73 10.85 10.67 10.85 0 +0.14(+1.27%)
Jun 07, 2013 10.83 10.85 10.65 10.71 0 -0.05(-0.45%)
Jun 06, 2013 10.66 10.86 10.53 10.76 80,330 +0.07(+0.66%)
Jun 05, 2013 10.72 10.81 10.53 10.69 0 -0.07(-0.69%)
Jun 04, 2013 10.82 10.83 10.51 10.76 0 -0.06(-0.57%)
Jun 03, 2013 10.72 10.88 10.62 10.82 162,557 +0.16(+1.48%)
May 31, 2013 10.58 10.95 10.54 10.67 163,913 +0.02(+0.21%)
May 30, 2013 10.34 10.89 10.22 10.64 208,545 +0.31(+3.02%)
May 29, 2013 10.41 10.41 10.15 10.33 208,106 -0.13(-1.26%)
May 28, 2013 10.80 10.98 10.42 10.46 289,128 -0.28(-2.62%)
May 24, 2013 10.26 11.14 10.10 10.74 0 +0.99(+10.13%)
May 23, 2013 9.567 9.787 9.563 9.756 0 +0.11(+1.14%)
May 22, 2013 9.506 9.817 9.506 9.646 0 +0.12(+1.24%)
May 21, 2013 9.550 9.607 9.440 9.528 0 -0.05(-0.50%)
May 20, 2013 9.405 9.598 9.277 9.576 0 +0.17(+1.77%)
May 17, 2013 9.405 9.435 9.295 9.409 0 +0.05(+0.56%)
May 16, 2013 9.418 9.427 9.321 9.356 41,515 -0.06(-0.65%)
May 15, 2013 9.203 9.431 9.163 9.418 0 +0.29(+3.18%)
May 13, 2013 9.299 9.334 9.099 9.128 0 -0.17(-1.80%)
May 10, 2013 9.172 9.343 9.172 9.295 0 +0.15(+1.63%)
May 09, 2013 9.145 9.220 9.062 9.145 0 -0.03(-0.29%)
May 08, 2013 9.176 9.246 9.106 9.172 0 -0.05(-0.52%)
May 07, 2013 9.071 9.224 9.005 9.220 0 +0.20(+2.24%)
May 06, 2013 8.974 9.022 8.856 9.018 0 +0.07(+0.79%)
May 03, 2013 8.864 8.979 8.864 8.948 0 +0.18(+2.05%)
May 02, 2013 8.689 8.895 8.689 8.768 0 +0.07(+0.86%)
May 01, 2013 9.123 9.233 8.684 8.693 0 -0.46(-4.99%)
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%)
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.