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, 2006 6.882 6.921 6.855 6.899 159,905 +0.01(+0.12%)
Mar 30, 2006 6.885 6.924 6.841 6.891 103,506 +0.02(+0.32%)
Mar 29, 2006 6.835 6.915 6.835 6.869 365,776 +0.07(+0.97%)
Mar 28, 2006 6.852 6.913 6.783 6.802 175,047 -0.09(-1.28%)
Mar 27, 2006 6.841 6.928 6.780 6.891 350,714 +0.03(+0.44%)
Mar 24, 2006 6.833 6.904 6.811 6.860 87,038 -0.02(-0.28%)
Mar 23, 2006 6.852 6.902 6.764 6.880 340,000 -0.02(-0.36%)
Mar 22, 2006 6.777 6.915 6.590 6.904 537,337 +0.07(+1.01%)
Mar 21, 2006 6.540 6.880 6.532 6.835 312,437 +0.21(+3.12%)
Mar 20, 2006 6.592 6.664 6.592 6.628 522,770 +0.00(+0.00%)
Mar 17, 2006 6.620 6.634 6.532 6.628 613,785 +0.04(+0.63%)
Mar 16, 2006 6.772 6.957 6.471 6.587 1,587,492 +0.34(+5.39%)
Mar 15, 2006 6.504 6.504 6.250 6.250 377,928 -0.20(-3.08%)
Mar 14, 2006 6.385 6.476 6.222 6.449 185,790 +0.10(+1.57%)
Mar 13, 2006 6.471 6.479 6.335 6.349 175,271 -0.07(-1.03%)
Mar 10, 2006 6.518 6.545 6.413 6.416 135,152 -0.11(-1.73%)
Mar 09, 2006 6.319 6.545 6.308 6.529 723,779 +0.25(+3.96%)
Mar 08, 2006 6.305 6.393 6.247 6.280 210,919 -0.06(-0.92%)
Mar 07, 2006 6.468 6.471 6.291 6.338 150,313 -0.07(-1.03%)
Mar 06, 2006 6.341 6.474 6.302 6.405 227,760 +0.11(+1.80%)
Mar 03, 2006 6.250 6.432 6.250 6.291 135,576 -0.00(-0.04%)
Mar 02, 2006 6.479 6.493 6.225 6.294 114,832 -0.17(-2.69%)
Mar 01, 2006 6.225 6.476 6.225 6.468 655,117 +0.26(+4.23%)
Feb 28, 2006 6.195 6.233 6.137 6.206 388,925 +0.01(+0.18%)
Feb 27, 2006 6.222 6.222 6.134 6.195 408,764 +0.03(+0.54%)
Feb 24, 2006 6.162 6.205 6.115 6.162 129,699 -0.02(-0.40%)
Feb 23, 2006 6.173 6.247 6.065 6.186 1,004,864 +0.03(+0.49%)
Feb 22, 2006 6.070 6.156 6.037 6.156 163,504 +0.08(+1.36%)
Feb 21, 2006 6.167 6.231 6.073 6.073 159,756 -0.04(-0.59%)
Feb 17, 2006 6.173 6.175 6.106 6.109 216,676 -0.02(-0.36%)
Feb 16, 2006 6.073 6.192 5.993 6.131 946,858 +0.10(+1.60%)
Feb 15, 2006 6.148 6.162 6.021 6.034 455,516 -0.08(-1.31%)
Feb 14, 2006 6.159 6.173 6.115 6.115 542,080 -0.03(-0.45%)
Feb 13, 2006 6.184 6.250 6.084 6.142 369,966 -0.06(-0.98%)
Feb 10, 2006 6.327 6.333 6.192 6.203 140,135 -0.10(-1.66%)
Feb 09, 2006 6.316 6.341 6.242 6.308 152,971 +0.03(+0.53%)
Feb 08, 2006 6.294 6.297 6.222 6.275 314,751 -0.03(-0.44%)
Feb 07, 2006 6.355 6.393 6.219 6.302 314,288 -0.03(-0.52%)
Feb 06, 2006 6.385 6.385 6.090 6.335 274,422 -0.02(-0.30%)
Feb 03, 2006 6.507 6.556 6.352 6.355 117,892 -0.19(-2.91%)
Feb 02, 2006 6.623 6.863 6.399 6.545 227,629 -0.08(-1.17%)
Feb 01, 2006 6.612 6.645 6.554 6.623 310,634 +0.01(+0.17%)
Jan 31, 2006 6.474 6.683 6.446 6.612 569,972 +0.10(+1.48%)
Jan 30, 2006 6.300 6.628 6.286 6.515 250,463 +0.22(+3.42%)
Jan 27, 2006 6.037 6.393 5.938 6.300 580,972 +0.26(+4.35%)
Jan 26, 2006 5.753 6.120 5.728 6.037 269,508 +0.31(+5.45%)
Jan 25, 2006 5.736 5.753 5.675 5.725 94,729 -0.02(-0.34%)
Jan 24, 2006 5.780 5.833 5.711 5.744 152,141 +0.01(+0.14%)
Jan 23, 2006 5.524 5.783 5.485 5.736 148,470 +0.26(+4.74%)
Jan 20, 2006 5.827 5.827 5.454 5.477 292,689 -0.31(-5.39%)
Jan 19, 2006 5.675 5.816 5.659 5.789 151,902 +0.12(+2.04%)
Jan 18, 2006 5.789 5.858 5.640 5.673 170,467 -0.21(-3.52%)
Jan 17, 2006 5.938 5.949 5.750 5.880 101,739 -0.06(-1.02%)
Jan 13, 2006 6.037 6.040 5.921 5.941 73,478 -0.11(-1.87%)
Jan 12, 2006 6.200 6.200 6.051 6.054 206,389 -0.12(-1.88%)
Jan 11, 2006 6.211 6.255 6.010 6.170 378,804 -0.07(-1.11%)
Jan 10, 2006 5.943 6.324 5.814 6.239 379,286 +0.25(+4.20%)
Jan 09, 2006 6.079 6.079 5.938 5.988 192,069 -0.04(-0.73%)
Jan 06, 2006 5.935 6.095 5.869 6.032 377,541 +0.26(+4.55%)
Jan 05, 2006 5.816 5.971 5.739 5.769 426,169 -0.11(-1.83%)
Jan 04, 2006 6.076 6.123 5.877 5.877 828,115 -0.19(-3.05%)
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.