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

Shoe Carnival Inc (NQ: SCVL )

34.40 -0.01 (-0.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Aug 31, 2010 4.560 4.684 4.510 4.565 222,375 +0.00(+0.00%)
Aug 30, 2010 4.772 4.875 4.560 4.565 322,417 -0.22(-4.51%)
Aug 27, 2010 4.833 4.841 4.593 4.781 605,145 +0.00(+0.06%)
Aug 26, 2010 5.303 5.330 4.709 4.778 874,118 -0.42(-8.03%)
Aug 25, 2010 5.015 5.327 4.999 5.195 546,161 +0.16(+3.12%)
Aug 24, 2010 4.855 5.126 4.805 5.037 677,972 +0.18(+3.75%)
Aug 23, 2010 4.933 5.007 4.749 4.855 222,238 -0.04(-0.73%)
Aug 20, 2010 4.739 4.913 4.670 4.891 299,753 +0.13(+2.73%)
Aug 19, 2010 5.015 5.079 4.747 4.761 295,655 -0.29(-5.69%)
Aug 18, 2010 4.883 5.152 4.877 5.049 260,467 +0.08(+1.61%)
Aug 17, 2010 5.021 5.084 4.935 4.968 151,873 +0.01(+0.17%)
Aug 16, 2010 4.855 5.021 4.839 4.960 141,503 +0.03(+0.67%)
Aug 13, 2010 5.123 5.137 4.897 4.927 176,322 -0.20(-3.83%)
Aug 12, 2010 4.930 5.148 4.866 5.123 200,169 +0.11(+2.26%)
Aug 11, 2010 5.374 5.374 4.979 5.010 360,276 -0.39(-7.26%)
Aug 10, 2010 5.756 5.866 5.394 5.402 326,856 -0.43(-7.39%)
Aug 09, 2010 5.656 5.880 5.623 5.833 175,279 +0.21(+3.78%)
Aug 06, 2010 5.620 5.830 5.463 5.620 85,206 -0.09(-1.55%)
Aug 05, 2010 5.720 5.747 5.609 5.709 170,267 -0.06(-1.05%)
Aug 04, 2010 5.700 5.791 5.612 5.769 126,183 +0.08(+1.41%)
Aug 03, 2010 6.037 6.040 5.634 5.689 228,042 -0.35(-5.85%)
Aug 02, 2010 5.888 6.123 5.880 6.043 264,207 +0.23(+3.94%)
Jul 30, 2010 5.756 6.007 5.667 5.814 146,551 -0.03(-0.47%)
Jul 29, 2010 5.731 5.993 5.720 5.841 126,422 +0.14(+2.37%)
Jul 28, 2010 5.816 5.917 5.664 5.706 229,987 -0.11(-1.95%)
Jul 27, 2010 6.023 6.023 5.816 5.819 119,181 -0.18(-3.04%)
Jul 26, 2010 6.015 6.106 5.927 6.001 166,400 -0.02(-0.28%)
Jul 23, 2010 5.733 6.023 5.720 6.018 187,593 +0.25(+4.36%)
Jul 22, 2010 5.816 5.955 5.736 5.767 412,851 +0.04(+0.67%)
Jul 21, 2010 5.844 5.963 5.700 5.728 311,337 -0.07(-1.24%)
Jul 20, 2010 5.294 5.800 5.294 5.800 463,638 +0.44(+8.25%)
Jul 19, 2010 5.176 5.363 5.159 5.358 202,620 +0.19(+3.63%)
Jul 16, 2010 5.507 5.551 5.162 5.170 355,899 -0.39(-7.00%)
Jul 15, 2010 5.686 5.686 5.537 5.559 275,544 -0.10(-1.85%)
Jul 14, 2010 5.662 5.695 5.559 5.664 186,141 +0.01(+0.20%)
Jul 13, 2010 5.341 5.667 5.341 5.653 377,544 +0.38(+7.23%)
Jul 12, 2010 5.305 5.394 5.192 5.272 184,436 -0.04(-0.83%)
Jul 09, 2010 5.350 5.441 5.311 5.316 465,155 -0.03(-0.62%)
Jul 08, 2010 5.170 5.383 5.170 5.350 262,719 +0.25(+4.82%)
Jul 07, 2010 5.051 5.151 4.977 5.104 429,928 +0.08(+1.65%)
Jul 06, 2010 5.402 5.468 4.977 5.021 422,052 -0.29(-5.41%)
Jul 02, 2010 5.419 5.557 5.247 5.308 263,509 -0.09(-1.69%)
Jul 01, 2010 5.653 5.662 5.236 5.399 568,187 -0.27(-4.68%)
Jun 30, 2010 5.767 5.767 5.579 5.664 277,601 +0.10(+1.79%)
Jun 29, 2010 5.739 5.739 5.518 5.565 208,775 -0.14(-2.47%)
Jun 25, 2010 5.725 5.786 5.653 5.706 758,348 -0.01(-0.14%)
Jun 24, 2010 5.827 5.833 5.686 5.714 289,311 -0.17(-2.95%)
Jun 23, 2010 5.894 5.943 5.800 5.888 315,787 -0.03(-0.51%)
Jun 22, 2010 5.946 6.225 5.896 5.918 455,943 +0.02(+0.42%)
Jun 21, 2010 6.509 6.764 5.869 5.894 529,766 -0.50(-7.86%)
Jun 18, 2010 6.509 6.598 6.371 6.396 284,893 -0.11(-1.66%)
Jun 17, 2010 6.711 6.711 6.487 6.504 362,655 -0.15(-2.20%)
Jun 16, 2010 6.606 6.719 6.446 6.650 200,361 -0.01(-0.12%)
Jun 15, 2010 6.670 6.692 6.554 6.659 324,683 +0.02(+0.29%)
Jun 14, 2010 6.440 6.695 6.402 6.639 386,756 +0.25(+3.98%)
Jun 11, 2010 6.217 6.479 6.217 6.385 412,178 +0.12(+1.90%)
Jun 10, 2010 6.007 6.313 5.880 6.266 415,806 +0.35(+5.93%)
Jun 09, 2010 5.722 6.043 5.524 5.916 451,852 +0.23(+4.13%)
Jun 08, 2010 5.869 5.952 5.537 5.681 671,661 -0.19(-3.20%)
Jun 07, 2010 5.938 6.214 5.852 5.869 521,720 +0.00(+0.00%)
Jun 04, 2010 5.872 6.080 5.855 5.869 546,903 -0.22(-3.54%)
Jun 03, 2010 6.391 6.421 6.057 6.084 739,031 -0.30(-4.63%)
Jun 02, 2010 6.385 6.697 6.192 6.380 934,406 -0.55(-7.89%)
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.