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

Shoe Carnival Inc (NQ: SCVL )

34.53 +0.27 (+0.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2005 4.897 4.916 4.753 4.833 156,780 -0.04(-0.74%)
Mar 30, 2005 4.825 4.930 4.781 4.869 107,166 +0.05(+0.97%)
Mar 29, 2005 4.712 4.919 4.670 4.822 241,783 +0.07(+1.51%)
Mar 28, 2005 4.794 4.888 4.689 4.750 302,259 -0.03(-0.58%)
Mar 24, 2005 4.858 4.858 4.756 4.778 89,602 -0.07(-1.54%)
Mar 23, 2005 4.891 4.944 4.772 4.852 98,049 -0.10(-2.12%)
Mar 22, 2005 4.819 4.971 4.695 4.957 265,887 +0.12(+2.57%)
Mar 21, 2005 4.828 4.852 4.612 4.833 885,310 +0.04(+0.92%)
Mar 18, 2005 4.745 4.817 4.643 4.789 211,104 -0.01(-0.23%)
Mar 17, 2005 4.698 4.825 4.698 4.800 421,400 -0.02(-0.46%)
Mar 16, 2005 4.847 4.883 4.695 4.822 140,102 -0.12(-2.46%)
Mar 15, 2005 4.883 4.971 4.819 4.944 385,427 +0.00(+0.06%)
Mar 14, 2005 4.819 4.941 4.775 4.941 304,392 +0.09(+1.82%)
Mar 11, 2005 4.886 4.930 4.830 4.852 131,510 -0.02(-0.34%)
Mar 10, 2005 5.040 5.040 4.811 4.869 251,596 -0.12(-2.38%)
Mar 09, 2005 4.880 5.137 4.880 4.988 726,535 +0.04(+0.84%)
Mar 08, 2005 4.761 4.966 4.703 4.946 131,807 +0.11(+2.23%)
Mar 07, 2005 4.819 4.863 4.695 4.839 159,155 -0.14(-2.77%)
Mar 04, 2005 4.902 4.985 4.897 4.977 197,348 +0.10(+2.04%)
Mar 03, 2005 4.764 4.971 4.725 4.877 703,162 +0.13(+2.67%)
Mar 02, 2005 4.598 4.770 4.554 4.750 348,476 +0.27(+6.04%)
Mar 01, 2005 4.571 4.573 4.366 4.480 120,781 -0.01(-0.18%)
Feb 28, 2005 4.518 4.800 4.480 4.488 261,452 -0.10(-2.28%)
Feb 25, 2005 4.284 4.620 4.284 4.593 342,860 +0.26(+6.06%)
Feb 24, 2005 4.087 4.330 4.087 4.330 60,157 +0.22(+5.31%)
Feb 23, 2005 4.018 4.129 3.991 4.112 72,131 +0.14(+3.40%)
Feb 22, 2005 4.013 4.013 3.936 3.977 52,922 -0.08(-2.04%)
Feb 18, 2005 4.110 4.168 4.027 4.060 36,646 +0.00(+0.00%)
Feb 17, 2005 4.123 4.137 4.049 4.060 84,923 -0.04(-1.08%)
Feb 16, 2005 4.184 4.212 4.104 4.104 73,735 -0.10(-2.37%)
Feb 15, 2005 3.980 4.281 3.980 4.203 70,252 +0.20(+4.97%)
Feb 14, 2005 3.949 4.032 3.949 4.005 92,694 +0.06(+1.40%)
Feb 11, 2005 3.924 3.971 3.924 3.949 117,178 +0.01(+0.28%)
Feb 10, 2005 3.897 4.016 3.897 3.938 131,100 +0.04(+0.99%)
Feb 09, 2005 3.999 4.024 3.900 3.900 112,826 -0.06(-1.60%)
Feb 08, 2005 3.971 4.126 3.936 3.963 194,900 -0.10(-2.38%)
Feb 07, 2005 3.864 4.076 3.864 4.060 332,747 +0.21(+5.38%)
Feb 04, 2005 3.822 3.866 3.811 3.853 254,283 +0.06(+1.68%)
Feb 03, 2005 3.781 3.839 3.759 3.789 605,062 +0.11(+3.08%)
Feb 02, 2005 3.552 3.712 3.552 3.676 53,523 -0.01(-0.30%)
Feb 01, 2005 3.386 3.687 3.386 3.687 256,064 +0.23(+6.71%)
Jan 31, 2005 3.449 3.455 3.427 3.455 76,766 +0.00(+0.08%)
Jan 28, 2005 3.436 3.460 3.411 3.452 71,385 +0.01(+0.16%)
Jan 27, 2005 3.438 3.452 3.438 3.447 25,168 -0.01(-0.32%)
Jan 26, 2005 3.472 3.510 3.422 3.458 38,417 +0.02(+0.72%)
Jan 25, 2005 3.422 3.477 3.411 3.433 10,609 -0.01(-0.32%)
Jan 24, 2005 3.430 3.466 3.416 3.444 80,785 +0.02(+0.65%)
Jan 21, 2005 3.436 3.463 3.350 3.422 260,706 +0.03(+0.98%)
Jan 20, 2005 3.397 3.405 3.350 3.389 50,149 -0.02(-0.73%)
Jan 19, 2005 3.488 3.543 3.408 3.414 122,367 -0.04(-1.12%)
Jan 18, 2005 3.452 3.485 3.411 3.452 217,299 +0.00(+0.08%)
Jan 14, 2005 3.477 3.510 3.394 3.449 160,792 -0.00(-0.08%)
Jan 13, 2005 3.568 3.568 3.441 3.452 275,421 -0.09(-2.50%)
Jan 12, 2005 3.588 3.593 3.477 3.541 58,520 -0.05(-1.38%)
Jan 11, 2005 3.588 3.621 3.588 3.590 51,948 +0.00(+0.08%)
Jan 10, 2005 3.588 3.590 3.588 3.588 129,594 -0.03(-0.84%)
Jan 07, 2005 3.588 3.626 3.588 3.618 44,391 +0.01(+0.38%)
Jan 06, 2005 3.488 3.668 3.488 3.604 56,619 +0.08(+2.35%)
Jan 05, 2005 3.469 3.596 3.469 3.521 96,988 +0.01(+0.31%)
Jan 04, 2005 3.585 3.601 3.488 3.510 57,582 -0.04(-1.09%)
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.