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 (%)
Sep 30, 2002 4.170 4.187 3.911 3.936 384,898 -0.21(-5.00%)
Sep 27, 2002 4.203 4.319 4.032 4.143 160,404 -0.15(-3.54%)
Sep 26, 2002 4.060 4.295 4.005 4.295 132,523 +0.23(+5.78%)
Sep 25, 2002 3.922 4.253 3.922 4.060 365,512 +0.26(+6.83%)
Sep 24, 2002 4.393 4.582 3.681 3.800 876,280 -0.64(-14.43%)
Sep 23, 2002 4.502 4.593 4.369 4.441 197,062 -0.09(-1.95%)
Sep 20, 2002 4.366 4.582 4.366 4.529 213,631 +0.12(+2.69%)
Sep 19, 2002 4.466 4.493 4.364 4.411 206,389 -0.06(-1.24%)
Sep 18, 2002 4.538 4.538 4.394 4.466 199,734 -0.07(-1.64%)
Sep 17, 2002 4.419 4.587 4.319 4.540 405,537 +0.10(+2.30%)
Sep 16, 2002 4.416 4.446 4.366 4.438 280,617 +0.02(+0.44%)
Sep 13, 2002 4.377 4.452 4.377 4.419 311,395 +0.00(+0.00%)
Sep 12, 2002 4.529 4.579 4.372 4.419 722,002 -0.17(-3.79%)
Sep 11, 2002 4.449 4.596 4.405 4.593 159,680 +0.13(+2.84%)
Sep 10, 2002 4.601 4.623 4.361 4.466 540,415 -0.13(-2.88%)
Sep 09, 2002 4.391 4.654 4.388 4.598 221,959 -0.01(-0.24%)
Sep 06, 2002 4.623 4.634 4.419 4.609 397,930 +0.05(+1.15%)
Sep 05, 2002 4.778 4.833 4.148 4.557 1,082,503 -0.41(-8.23%)
Sep 04, 2002 4.921 4.999 4.792 4.966 347,603 -0.02(-0.50%)
Sep 03, 2002 5.206 5.220 4.778 4.991 157,960 -0.26(-4.89%)
Aug 30, 2002 4.902 5.247 4.902 5.247 410,722 +0.30(+6.03%)
Aug 29, 2002 5.272 5.272 4.750 4.949 698,002 -0.38(-7.15%)
Aug 28, 2002 5.388 5.410 5.322 5.330 293,652 -0.06(-1.08%)
Aug 27, 2002 5.427 5.441 5.327 5.388 314,653 -0.02(-0.46%)
Aug 26, 2002 5.438 5.438 5.322 5.413 151,352 +0.03(+0.51%)
Aug 23, 2002 5.499 5.548 5.322 5.385 250,977 -0.14(-2.50%)
Aug 22, 2002 5.247 5.524 5.247 5.524 169,818 +0.24(+4.55%)
Aug 21, 2002 5.385 5.474 5.262 5.283 48,809,368 -0.09(-1.59%)
Aug 20, 2002 5.347 5.449 5.247 5.369 141,576 -0.02(-0.31%)
Aug 16, 2002 5.553 5.553 5.289 5.385 220,847 -0.13(-2.40%)
Aug 15, 2002 5.247 5.579 5.187 5.518 453,441 +0.34(+6.56%)
Aug 14, 2002 4.742 5.234 4.673 5.178 522,854 +0.52(+11.28%)
Aug 13, 2002 4.721 4.888 4.654 4.654 368,966 -0.03(-0.59%)
Aug 12, 2002 4.765 4.828 4.640 4.681 296,187 -0.15(-3.14%)
Aug 07, 2002 4.916 4.955 4.792 4.833 367,156 -0.06(-1.19%)
Aug 06, 2002 4.707 5.037 4.701 4.891 380,553 +0.26(+5.67%)
Aug 05, 2002 4.695 5.101 4.626 4.629 243,959 -0.06(-1.35%)
Aug 02, 2002 5.054 5.109 4.689 4.692 501,512 -0.46(-8.85%)
Aug 01, 2002 5.316 5.330 5.054 5.148 686,155 -0.17(-3.17%)
Jul 31, 2002 5.733 5.733 5.316 5.316 370,085 -0.36(-6.37%)
Jul 30, 2002 5.742 5.816 5.601 5.678 431,799 -0.05(-0.96%)
Jul 29, 2002 5.554 5.733 5.524 5.733 697,380 +0.23(+4.26%)
Jul 26, 2002 5.427 5.606 5.416 5.499 311,938 +0.05(+0.92%)
Jul 25, 2002 5.355 5.551 5.178 5.449 513,077 +0.19(+3.60%)
Jul 24, 2002 4.695 5.383 4.665 5.259 837,507 +0.56(+11.96%)
Jul 23, 2002 4.695 4.899 4.667 4.698 352,673 +0.00(+0.06%)
Jul 22, 2002 4.698 4.792 4.571 4.695 317,376 -0.07(-1.38%)
Jul 19, 2002 4.863 4.944 4.712 4.761 224,856 -0.16(-3.27%)
Jul 17, 2002 4.968 4.993 4.863 4.921 312,481 -0.19(-3.68%)
Jul 12, 2002 5.271 5.347 5.027 5.109 329,137 -0.15(-2.84%)
Jul 11, 2002 5.399 5.449 5.002 5.258 230,287 -0.24(-4.32%)
Jul 10, 2002 5.800 5.849 5.399 5.496 358,104 -0.25(-4.28%)
Jul 09, 2002 5.880 5.880 5.742 5.742 375,846 -0.14(-2.35%)
Jul 08, 2002 5.684 5.982 5.684 5.880 644,515 +0.19(+3.35%)
Jul 05, 2002 5.794 5.841 5.537 5.689 269,392 -0.07(-1.20%)
Jul 04, 2002 5.742 5.976 5.076 5.758 490,266 +0.00(+0.00%)
Jul 03, 2002 5.742 5.976 5.076 5.758 490,266 -0.02(-0.33%)
Jul 02, 2002 6.192 6.192 5.739 5.778 326,240 -0.39(-6.40%)
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.