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

Shoe Carnival Inc (NQ: SCVL )

34.04 -0.41 (-1.19%)
Streaming Delayed Price Updated: 4:00 PM 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 (%)
Aug 31, 2007 4.847 4.916 4.714 4.764 1,056,310 -0.07(-1.54%)
Aug 30, 2007 5.032 5.065 4.830 4.839 1,110,945 -0.28(-5.40%)
Aug 29, 2007 5.043 5.225 4.977 5.115 911,677 +0.11(+2.15%)
Aug 28, 2007 5.118 5.153 4.999 5.007 608,502 -0.17(-3.31%)
Aug 27, 2007 5.358 5.358 5.073 5.178 1,397,081 -0.20(-3.80%)
Aug 24, 2007 5.062 5.454 4.971 5.383 1,194,739 +0.31(+6.15%)
Aug 23, 2007 5.156 5.430 4.861 5.071 2,278,988 -0.40(-7.37%)
Aug 22, 2007 5.825 6.001 5.427 5.474 742,264 -0.42(-7.17%)
Aug 21, 2007 5.858 6.021 5.731 5.896 97,600 +0.10(+1.72%)
Aug 20, 2007 5.910 5.952 5.725 5.797 323,579 -0.09(-1.50%)
Aug 17, 2007 5.924 5.924 5.656 5.885 375,904 +0.31(+5.65%)
Aug 16, 2007 5.612 5.905 5.501 5.570 738,089 -0.08(-1.42%)
Aug 15, 2007 5.703 5.830 5.620 5.651 279,440 -0.06(-1.11%)
Aug 14, 2007 5.921 5.996 5.700 5.714 367,949 -0.20(-3.41%)
Aug 13, 2007 6.073 6.402 5.855 5.916 602,614 -0.02(-0.33%)
Aug 10, 2007 5.805 6.197 5.711 5.935 915,400 +0.04(+0.66%)
Aug 09, 2007 5.894 6.120 5.800 5.896 1,013,953 +0.35(+6.22%)
Aug 08, 2007 5.524 5.568 5.217 5.551 1,616,173 +0.04(+0.80%)
Aug 07, 2007 5.510 5.736 5.374 5.507 527,036 -0.01(-0.25%)
Aug 06, 2007 5.709 5.709 5.499 5.521 922,051 -0.15(-2.63%)
Aug 03, 2007 5.617 6.015 5.601 5.670 598,266 -0.36(-5.96%)
Aug 02, 2007 6.170 6.170 5.910 6.029 826,305 -0.13(-2.06%)
Aug 01, 2007 6.015 6.195 5.918 6.156 547,653 +0.10(+1.73%)
Jul 31, 2007 6.250 6.537 6.045 6.051 628,927 -0.13(-2.14%)
Jul 30, 2007 6.289 6.324 5.662 6.184 1,045,349 -0.12(-1.84%)
Jul 27, 2007 6.573 6.736 6.300 6.300 939,938 -0.31(-4.68%)
Jul 26, 2007 6.683 6.703 6.435 6.609 415,220 -0.19(-2.76%)
Jul 25, 2007 6.849 6.973 6.689 6.797 256,451 -0.02(-0.32%)
Jul 24, 2007 7.062 7.062 6.794 6.819 310,906 -0.33(-4.63%)
Jul 23, 2007 7.205 7.299 7.120 7.150 186,279 -0.03(-0.42%)
Jul 20, 2007 7.225 7.266 7.043 7.181 372,700 -0.08(-1.10%)
Jul 19, 2007 7.277 7.302 7.194 7.261 182,481 +0.04(+0.54%)
Jul 18, 2007 7.189 7.255 7.004 7.222 644,102 +0.02(+0.27%)
Jul 17, 2007 7.424 7.509 7.203 7.203 462,925 -0.17(-2.32%)
Jul 16, 2007 7.509 7.518 7.327 7.374 185,768 -0.17(-2.31%)
Jul 13, 2007 7.581 7.689 7.523 7.548 230,309 -0.08(-1.05%)
Jul 12, 2007 7.520 7.805 7.479 7.628 568,524 +0.29(+3.91%)
Jul 11, 2007 7.225 7.429 7.225 7.341 478,929 +0.10(+1.37%)
Jul 10, 2007 7.622 7.622 7.205 7.241 652,369 -0.40(-5.27%)
Jul 09, 2007 7.650 7.689 7.537 7.645 167,849 -0.01(-0.14%)
Jul 06, 2007 7.664 7.747 7.617 7.656 120,828 -0.02(-0.32%)
Jul 05, 2007 7.553 7.680 7.495 7.680 443,205 +0.15(+1.98%)
Jul 03, 2007 7.537 7.548 7.454 7.531 179,881 -0.01(-0.15%)
Jul 02, 2007 7.650 7.650 7.465 7.542 267,988 -0.05(-0.65%)
Jun 29, 2007 7.501 7.675 7.501 7.592 338,942 +0.10(+1.40%)
Jun 28, 2007 7.562 7.664 7.465 7.487 230,276 -0.06(-0.77%)
Jun 27, 2007 7.473 7.553 7.288 7.545 448,253 +0.07(+0.89%)
Jun 26, 2007 7.716 7.716 7.471 7.479 476,586 -0.20(-2.66%)
Jun 25, 2007 7.692 7.912 7.664 7.683 288,232 -0.02(-0.25%)
Jun 22, 2007 7.703 7.868 7.669 7.703 967,276 +0.00(+0.04%)
Jun 21, 2007 7.733 7.805 7.656 7.700 231,507 -0.09(-1.20%)
Jun 20, 2007 7.940 8.006 7.733 7.794 282,790 -0.15(-1.88%)
Jun 19, 2007 7.921 8.158 7.921 7.943 669,137 +0.00(+0.00%)
Jun 18, 2007 7.733 7.951 7.733 7.943 494,611 +0.25(+3.19%)
Jun 15, 2007 7.631 7.863 7.526 7.697 549,648 +0.18(+2.39%)
Jun 14, 2007 7.556 7.769 7.518 7.518 217,252 -0.02(-0.26%)
Jun 13, 2007 7.531 7.595 7.404 7.537 325,878 +0.03(+0.37%)
Jun 12, 2007 7.830 7.830 7.495 7.509 635,463 -0.35(-4.43%)
Jun 11, 2007 7.921 7.948 7.832 7.857 476,658 -0.10(-1.28%)
Jun 08, 2007 7.904 7.970 7.824 7.959 546,549 +0.03(+0.38%)
Jun 07, 2007 7.981 8.026 7.761 7.929 2,687,415 -0.11(-1.37%)
Jun 06, 2007 8.219 8.219 7.951 8.040 443,991 -0.24(-2.93%)
Jun 05, 2007 8.291 8.341 8.191 8.283 965,770 -0.04(-0.50%)
Jun 04, 2007 8.238 8.376 8.208 8.324 534,734 +0.06(+0.77%)
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.