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

Shoe Carnival Inc (NQ: SCVL )

34.97 -0.49 (-1.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Dec 31, 2004 3.651 3.640 3.590 3.590 17,380 -0.07(-1.89%)
Dec 30, 2004 3.701 3.742 3.659 3.659 22,811 +0.01(+0.23%)
Dec 29, 2004 3.701 3.720 3.634 3.651 123,833 -0.06(-1.56%)
Dec 28, 2004 3.681 3.726 3.681 3.709 74,589 +0.08(+2.21%)
Dec 27, 2004 3.717 3.717 3.629 3.629 30,053 +0.02(+0.69%)
Dec 23, 2004 3.579 3.720 3.579 3.604 69,158 -0.07(-1.88%)
Dec 22, 2004 3.590 3.825 3.590 3.673 153,162 +0.04(+1.06%)
Dec 21, 2004 3.590 3.634 3.588 3.634 35,122 +0.04(+1.00%)
Dec 20, 2004 3.579 3.654 3.579 3.599 20,638 +0.00(+0.00%)
Dec 17, 2004 3.563 3.626 3.563 3.599 63,727 +0.01(+0.31%)
Dec 16, 2004 3.626 3.659 3.579 3.588 94,142 -0.10(-2.70%)
Dec 15, 2004 3.576 3.748 3.563 3.687 99,936 +0.02(+0.68%)
Dec 14, 2004 3.563 3.679 3.563 3.662 38,019 +0.08(+2.16%)
Dec 13, 2004 3.643 3.643 3.563 3.585 190,095 -0.02(-0.54%)
Dec 10, 2004 3.632 3.797 3.599 3.604 80,745 -0.01(-0.15%)
Dec 09, 2004 3.538 3.612 3.507 3.610 657,912 +0.03(+0.77%)
Dec 08, 2004 3.538 3.590 3.521 3.582 68,434 +0.06(+1.73%)
Dec 07, 2004 3.507 3.549 3.507 3.521 62,279 +0.00(+0.00%)
Dec 06, 2004 3.563 3.599 3.521 3.521 95,228 -0.05(-1.47%)
Dec 03, 2004 3.579 3.593 3.563 3.574 131,437 -0.01(-0.38%)
Dec 02, 2004 3.590 3.607 3.579 3.588 164,387 -0.03(-0.84%)
Dec 01, 2004 3.648 3.684 3.593 3.618 55,761 +0.02(+0.46%)
Nov 30, 2004 3.698 3.698 3.601 3.601 145,559 -0.14(-3.69%)
Nov 29, 2004 3.659 3.767 3.623 3.739 174,164 +0.11(+3.12%)
Nov 26, 2004 3.582 3.640 3.560 3.626 49,605 +0.06(+1.63%)
Nov 24, 2004 3.574 3.574 3.524 3.568 30,415 +0.01(+0.15%)
Nov 23, 2004 3.527 3.565 3.496 3.563 43,088 +0.04(+1.02%)
Nov 22, 2004 3.557 3.565 3.527 3.527 35,122 +0.00(+0.00%)
Nov 19, 2004 3.505 3.554 3.505 3.527 150,266 -0.02(-0.55%)
Nov 18, 2004 3.563 3.563 3.507 3.546 336,379 -0.01(-0.16%)
Nov 17, 2004 3.535 3.586 3.535 3.552 326,964 +0.00(+0.00%)
Nov 16, 2004 3.491 3.599 3.452 3.552 230,287 +0.07(+1.98%)
Nov 15, 2004 3.452 3.483 3.430 3.483 202,044 +0.03(+0.88%)
Nov 12, 2004 3.367 3.452 3.364 3.452 80,021 +0.11(+3.31%)
Nov 11, 2004 3.452 3.452 3.317 3.342 642,342 -0.02(-0.66%)
Nov 10, 2004 3.350 3.376 3.336 3.364 39,829 +0.02(+0.74%)
Nov 09, 2004 3.356 3.356 3.278 3.339 9,052 -0.02(-0.49%)
Nov 08, 2004 3.342 3.383 3.292 3.356 26,794 +0.00(+0.00%)
Nov 05, 2004 3.383 3.388 3.342 3.356 18,466 -0.01(-0.33%)
Nov 04, 2004 3.298 3.369 3.298 3.367 178,509 +0.09(+2.70%)
Nov 03, 2004 3.256 3.309 3.198 3.278 324,068 +0.03(+0.94%)
Nov 02, 2004 3.298 3.298 3.231 3.248 46,709 +0.01(+0.34%)
Nov 01, 2004 3.220 3.311 3.220 3.237 42,726 -0.07(-2.09%)
Oct 29, 2004 3.333 3.342 3.259 3.306 36,932 -0.01(-0.42%)
Oct 28, 2004 3.357 3.397 3.306 3.320 104,281 -0.07(-2.12%)
Oct 27, 2004 3.405 3.405 3.361 3.391 77,486 +0.00(+0.08%)
Oct 26, 2004 3.333 3.389 3.325 3.389 39,467 +0.01(+0.25%)
Oct 25, 2004 3.340 3.380 3.340 3.380 31,139 +0.02(+0.49%)
Oct 22, 2004 3.375 3.375 3.275 3.364 75,314 -0.01(-0.41%)
Oct 21, 2004 3.324 3.394 3.292 3.378 101,746 +0.03(+0.82%)
Oct 20, 2004 3.284 3.350 3.273 3.350 175,612 +0.06(+1.85%)
Oct 19, 2004 3.324 3.364 3.289 3.289 12,310 -0.08(-2.38%)
Oct 18, 2004 3.298 3.369 3.298 3.369 16,293 +0.03(+0.83%)
Oct 15, 2004 3.300 3.361 3.275 3.342 27,518 +0.05(+1.60%)
Oct 14, 2004 3.314 3.322 3.217 3.289 39,105 -0.04(-1.16%)
Oct 13, 2004 3.342 3.378 3.325 3.328 72,779 +0.00(+0.00%)
Oct 12, 2004 3.333 3.386 3.314 3.328 53,951 +0.02(+0.75%)
Oct 11, 2004 3.333 3.333 3.289 3.303 22,449 -0.02(-0.50%)
Oct 08, 2004 3.278 3.339 3.278 3.320 38,743 +0.01(+0.17%)
Oct 07, 2004 3.309 3.347 3.275 3.314 61,554 +0.01(+0.42%)
Oct 06, 2004 3.253 3.339 3.212 3.300 106,091 -0.08(-2.37%)
Oct 05, 2004 3.416 3.416 3.358 3.380 20,638 +0.00(+0.00%)
Oct 04, 2004 3.383 3.397 3.353 3.380 42,002 +0.00(+0.00%)
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.