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

Shoe Carnival Inc (NQ: SCVL )

34.39 -0.06 (-0.17%)
Streaming Delayed Price Updated: 11:21 AM EDT, May 20, 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 30, 2004 4.049 4.148 4.049 4.145 100,660 +0.02(+0.40%)
Jun 29, 2004 4.087 4.143 3.944 4.129 118,402 +0.04(+0.88%)
Jun 28, 2004 4.035 4.267 3.971 4.093 367,156 +0.09(+2.14%)
Jun 25, 2004 3.822 4.011 3.803 4.007 406,624 +0.12(+3.13%)
Jun 24, 2004 3.820 3.958 3.739 3.886 227,390 +0.12(+3.08%)
Jun 23, 2004 3.604 3.974 3.596 3.770 318,998 +0.19(+5.41%)
Jun 22, 2004 3.496 3.748 3.496 3.576 823,024 +0.03(+0.94%)
Jun 21, 2004 3.491 3.590 3.491 3.543 104,643 +0.08(+2.23%)
Jun 18, 2004 3.521 3.585 3.466 3.466 165,473 -0.06(-1.65%)
Jun 17, 2004 3.571 3.585 3.524 3.524 106,091 -0.04(-1.01%)
Jun 16, 2004 3.549 3.568 3.496 3.560 156,783 -0.00(-0.08%)
Jun 15, 2004 3.530 3.629 3.524 3.563 126,006 +0.03(+0.94%)
Jun 14, 2004 3.684 3.684 3.530 3.530 150,266 -0.11(-2.96%)
Jun 10, 2004 3.728 3.781 3.618 3.637 113,695 -0.12(-3.09%)
Jun 09, 2004 3.734 3.814 3.709 3.753 64,451 +0.07(+1.87%)
Jun 08, 2004 3.715 3.778 3.684 3.684 111,522 -0.03(-0.82%)
Jun 07, 2004 3.673 3.756 3.673 3.715 128,178 -0.14(-3.72%)
Jun 04, 2004 3.832 3.866 3.784 3.858 76,038 +0.06(+1.45%)
Jun 03, 2004 3.789 3.866 3.717 3.803 145,197 +0.01(+0.15%)
Jun 02, 2004 3.864 3.864 3.739 3.797 31,863 -0.04(-1.08%)
Jun 01, 2004 3.839 3.864 3.715 3.839 39,829 +0.03(+0.87%)
May 28, 2004 3.715 3.839 3.715 3.806 26,794 +0.09(+2.53%)
May 27, 2004 3.657 3.839 3.654 3.712 46,709 +0.06(+1.59%)
May 26, 2004 3.640 3.739 3.640 3.654 38,381 -0.04(-1.05%)
May 25, 2004 3.582 3.739 3.507 3.692 149,542 +0.04(+1.13%)
May 24, 2004 3.549 3.654 3.549 3.651 71,331 +0.02(+0.69%)
May 21, 2004 3.590 3.646 3.505 3.626 56,485 -0.01(-0.15%)
May 20, 2004 3.593 3.665 3.568 3.632 53,951 +0.02(+0.61%)
May 19, 2004 3.706 3.762 3.593 3.610 200,596 -0.08(-2.17%)
May 18, 2004 3.632 3.764 3.599 3.690 144,472 +0.07(+1.98%)
May 17, 2004 3.670 3.737 3.563 3.618 131,075 -0.08(-2.17%)
May 14, 2004 3.847 3.866 3.692 3.698 236,805 -0.17(-4.43%)
May 13, 2004 3.629 3.949 3.532 3.869 483,024 +0.31(+8.86%)
May 12, 2004 3.576 3.579 3.518 3.554 61,916 -0.08(-2.13%)
May 11, 2004 3.593 3.640 3.530 3.632 200,234 +0.04(+1.15%)
May 10, 2004 3.546 3.668 3.491 3.590 70,244 +0.07(+1.96%)
May 07, 2004 3.550 3.618 3.494 3.521 60,106 -0.08(-2.15%)
May 06, 2004 3.546 3.662 3.488 3.599 136,869 +0.11(+3.17%)
May 05, 2004 3.532 3.571 3.488 3.488 46,347 -0.04(-1.25%)
May 04, 2004 3.513 3.571 3.496 3.532 107,539 +0.04(+1.03%)
May 03, 2004 3.513 3.576 3.485 3.496 315,740 -0.08(-2.32%)
Apr 30, 2004 3.607 3.629 3.488 3.579 77,848 +0.00(+0.00%)
Apr 29, 2004 3.659 3.737 3.535 3.579 68,796 -0.11(-2.99%)
Apr 28, 2004 3.749 3.855 3.684 3.690 65,175 -0.07(-1.84%)
Apr 27, 2004 3.770 3.831 3.715 3.759 142,300 -0.01(-0.37%)
Apr 26, 2004 3.866 3.866 3.767 3.773 124,558 -0.09(-2.29%)
Apr 23, 2004 3.864 3.872 3.770 3.861 162,939 +0.03(+0.87%)
Apr 22, 2004 3.797 3.880 3.797 3.828 159,680 +0.03(+0.80%)
Apr 21, 2004 3.797 3.889 3.753 3.797 48,157 -0.03(-0.72%)
Apr 20, 2004 3.795 3.880 3.723 3.825 242,960 +0.05(+1.32%)
Apr 19, 2004 3.754 3.795 3.706 3.775 119,126 -0.06(-1.44%)
Apr 16, 2004 3.880 3.905 3.728 3.831 125,282 -0.05(-1.21%)
Apr 15, 2004 3.648 3.878 3.648 3.878 274,824 +0.15(+4.00%)
Apr 14, 2004 3.648 3.728 3.491 3.728 352,310 +0.14(+3.93%)
Apr 13, 2004 3.977 4.018 3.576 3.588 1,106,900 -0.35(-8.84%)
Apr 12, 2004 4.027 4.057 3.922 3.936 186,837 -0.14(-3.32%)
Apr 08, 2004 4.170 4.226 3.988 4.071 657,912 -0.20(-4.60%)
Apr 07, 2004 4.267 4.306 4.248 4.267 82,193 +0.00(+0.00%)
Apr 06, 2004 4.267 4.308 4.267 4.267 89,797 -0.01(-0.13%)
Apr 05, 2004 4.267 4.306 4.239 4.272 117,316 -0.01(-0.19%)
Apr 02, 2004 4.289 4.303 4.242 4.280 92,694 +0.02(+0.38%)
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.