Skip to main content

Shoe Carnival Inc (NQ: SCVL )

36.21 +0.59 (+1.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 9.277 9.277 9.105 9.135 251,844 -0.05(-0.59%)
Aug 30, 2012 9.260 9.289 9.181 9.189 145,549 -0.11(-1.23%)
Aug 29, 2012 9.248 9.393 9.177 9.304 335,529 -0.07(-0.73%)
Aug 27, 2012 9.447 9.468 9.264 9.372 286,708 +0.00(+0.00%)
Aug 24, 2012 9.758 9.933 9.048 9.372 1,739,972 -0.75(-7.42%)
Aug 23, 2012 9.966 10.24 9.821 10.12 885,564 +0.17(+1.75%)
Aug 22, 2012 9.746 9.949 9.709 9.949 253,178 +0.24(+2.44%)
Aug 21, 2012 9.717 9.796 9.617 9.713 130,454 +0.01(+0.09%)
Aug 20, 2012 9.534 9.733 9.455 9.704 286,216 +0.12(+1.21%)
Aug 17, 2012 9.156 9.634 9.140 9.588 472,532 +0.40(+4.34%)
Aug 16, 2012 9.165 9.239 9.094 9.189 139,694 +0.05(+0.50%)
Aug 15, 2012 9.123 9.189 9.036 9.144 88,703 +0.07(+0.82%)
Aug 14, 2012 9.243 9.254 9.011 9.069 121,693 -0.10(-1.04%)
Aug 13, 2012 9.011 9.206 8.766 9.165 125,592 +0.17(+1.94%)
Aug 10, 2012 9.165 9.225 8.961 8.990 79,150 -0.17(-1.86%)
Aug 09, 2012 9.223 9.277 9.077 9.160 112,419 -0.04(-0.45%)
Aug 08, 2012 9.140 9.243 8.828 9.202 70,492 +0.03(+0.36%)
Aug 07, 2012 9.003 9.210 9.003 9.169 394,111 +0.24(+2.65%)
Aug 06, 2012 8.878 9.036 8.828 8.932 176,297 +0.11(+1.22%)
Aug 03, 2012 8.932 9.065 8.637 8.824 202,808 +0.01(+0.14%)
Aug 02, 2012 8.870 9.052 8.691 8.812 168,150 -0.13(-1.49%)
Aug 01, 2012 9.248 9.302 8.915 8.944 162,189 -0.27(-2.97%)
Jul 31, 2012 9.393 9.459 9.210 9.219 131,538 -0.16(-1.73%)
Jul 30, 2012 9.281 9.501 9.281 9.380 254,609 +0.13(+1.39%)
Jul 27, 2012 9.256 9.376 9.185 9.252 992,279 +0.02(+0.18%)
Jul 26, 2012 9.277 9.451 9.189 9.235 277,564 +0.05(+0.59%)
Jul 25, 2012 9.131 9.272 9.090 9.181 235,218 +0.13(+1.42%)
Jul 24, 2012 9.073 9.106 8.829 9.052 207,297 +0.05(+0.55%)
Jul 23, 2012 9.061 9.165 9.003 9.003 211,227 -0.20(-2.21%)
Jul 20, 2012 9.343 9.447 9.198 9.206 102,582 -0.18(-1.95%)
Jul 19, 2012 9.551 9.655 9.368 9.389 175,707 -0.13(-1.35%)
Jul 18, 2012 9.563 9.675 9.443 9.517 192,121 -0.07(-0.78%)
Jul 17, 2012 9.717 9.738 9.547 9.592 119,258 -0.09(-0.90%)
Jul 16, 2012 9.655 9.789 9.596 9.679 215,647 -0.02(-0.26%)
Jul 13, 2012 9.252 9.733 9.252 9.704 178,055 +0.53(+5.75%)
Jul 12, 2012 9.156 9.219 8.953 9.177 165,313 -0.01(-0.14%)
Jul 11, 2012 9.426 9.434 9.177 9.189 118,423 -0.25(-2.64%)
Jul 10, 2012 9.630 9.671 9.364 9.439 195,509 -0.12(-1.30%)
Jul 09, 2012 9.343 9.663 9.343 9.563 221,665 +0.19(+1.99%)
Jul 06, 2012 9.480 9.700 9.331 9.376 206,907 -0.22(-2.25%)
Jul 05, 2012 9.293 9.621 9.293 9.592 112,316 +0.31(+3.31%)
Jul 03, 2012 9.152 9.360 9.152 9.285 58,504 +0.09(+0.99%)
Jul 02, 2012 8.986 9.206 8.882 9.194 105,081 +0.27(+3.02%)
Jun 29, 2012 8.895 9.057 8.836 8.924 153,305 +0.21(+2.43%)
Jun 28, 2012 8.683 8.783 8.492 8.712 109,231 -0.04(-0.43%)
Jun 27, 2012 8.708 8.840 8.660 8.749 88,721 +0.07(+0.86%)
Jun 26, 2012 8.687 8.745 8.596 8.675 130,124 +0.03(+0.38%)
Jun 25, 2012 8.555 8.737 8.555 8.642 158,512 +0.00(+0.05%)
Jun 22, 2012 8.331 8.654 8.331 8.637 347,992 +0.32(+3.83%)
Jun 21, 2012 8.439 8.559 8.120 8.318 400,526 -0.13(-1.57%)
Jun 20, 2012 8.546 8.579 8.356 8.451 85,585 -0.14(-1.59%)
Jun 19, 2012 8.335 8.588 8.335 8.588 240,824 +0.30(+3.60%)
Jun 18, 2012 8.492 8.604 8.289 8.289 190,786 -0.32(-3.71%)
Jun 15, 2012 8.463 8.762 8.463 8.608 203,483 +0.08(+0.97%)
Jun 14, 2012 8.335 8.546 8.335 8.526 109,555 +0.21(+2.54%)
Jun 13, 2012 8.459 8.488 8.265 8.314 74,746 -0.18(-2.10%)
Jun 12, 2012 8.397 8.517 8.347 8.492 59,131 +0.12(+1.38%)
Jun 11, 2012 8.774 8.774 8.372 8.376 114,866 -0.34(-3.94%)
Jun 08, 2012 8.530 8.758 8.530 8.720 55,148 +0.21(+2.43%)
Jun 07, 2012 8.633 8.658 8.463 8.513 94,328 -0.02(-0.24%)
Jun 06, 2012 8.546 8.637 8.443 8.534 80,762 +0.03(+0.34%)
Jun 05, 2012 8.331 8.521 8.285 8.505 84,274 +0.10(+1.23%)
Jun 04, 2012 8.443 8.571 8.335 8.401 114,810 -0.02(-0.25%)
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.