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, 2008 3.676 3.811 3.565 3.737 312,137 +0.05(+1.42%)
Mar 28, 2008 3.795 3.825 3.615 3.684 278,821 -0.10(-2.56%)
Mar 27, 2008 3.982 3.982 3.753 3.781 308,632 -0.19(-4.86%)
Mar 26, 2008 3.980 3.994 3.866 3.974 451,363 -0.03(-0.76%)
Mar 25, 2008 3.897 4.098 3.897 4.005 605,543 +0.09(+2.33%)
Mar 24, 2008 3.861 4.074 3.861 3.913 878,709 +0.10(+2.53%)
Mar 21, 2008 3.720 4.043 3.524 3.817 1,786,716 +0.00(+0.00%)
Mar 20, 2008 3.720 4.043 3.524 3.817 1,786,716 +0.52(+15.75%)
Mar 19, 2008 3.427 3.590 3.287 3.298 786,106 -0.15(-4.48%)
Mar 18, 2008 3.386 3.549 3.336 3.452 344,359 +0.08(+2.46%)
Mar 17, 2008 3.336 3.516 3.270 3.369 275,725 -0.02(-0.57%)
Mar 14, 2008 3.469 3.469 3.184 3.389 253,580 -0.04(-1.29%)
Mar 13, 2008 3.198 3.474 3.190 3.433 400,548 +0.20(+6.06%)
Mar 12, 2008 3.322 3.538 3.187 3.237 305,561 -0.05(-1.60%)
Mar 11, 2008 3.309 3.342 3.182 3.289 421,205 +0.09(+2.76%)
Mar 10, 2008 3.314 3.411 3.182 3.201 420,455 -0.08(-2.44%)
Mar 07, 2008 3.358 3.463 3.267 3.281 408,897 -0.10(-3.02%)
Mar 06, 2008 3.679 3.706 3.378 3.383 288,746 -0.32(-8.72%)
Mar 05, 2008 3.762 3.831 3.607 3.706 291,979 -0.03(-0.81%)
Mar 04, 2008 3.654 3.850 3.601 3.737 263,299 +0.04(+0.97%)
Mar 03, 2008 3.728 3.886 3.629 3.701 362,308 -0.04(-1.11%)
Feb 29, 2008 3.866 3.930 3.726 3.742 170,945 -0.14(-3.63%)
Feb 28, 2008 4.046 4.096 3.883 3.883 369,553 -0.19(-4.74%)
Feb 27, 2008 3.996 4.085 3.947 4.076 326,468 +0.03(+0.82%)
Feb 26, 2008 3.969 4.184 3.969 4.043 368,988 +0.04(+0.97%)
Feb 25, 2008 3.891 4.052 3.808 4.005 401,667 +0.11(+2.76%)
Feb 22, 2008 3.720 3.930 3.621 3.897 618,582 +0.17(+4.60%)
Feb 21, 2008 3.737 3.985 3.701 3.726 604,725 +0.01(+0.22%)
Feb 20, 2008 3.662 3.784 3.640 3.717 316,145 +0.03(+0.90%)
Feb 19, 2008 3.764 3.795 3.640 3.684 309,400 -0.04(-1.04%)
Feb 18, 2008 3.687 3.773 3.599 3.723 579,781 +0.00(+0.00%)
Feb 15, 2008 3.687 3.773 3.599 3.723 579,781 +0.01(+0.37%)
Feb 14, 2008 3.659 3.825 3.659 3.709 365,490 -0.13(-3.38%)
Feb 13, 2008 3.811 3.916 3.778 3.839 474,312 +0.07(+1.91%)
Feb 12, 2008 3.880 3.902 3.706 3.767 249,796 -0.08(-2.01%)
Feb 11, 2008 3.773 3.869 3.687 3.844 296,459 +0.09(+2.50%)
Feb 08, 2008 3.844 3.982 3.657 3.750 281,142 -0.12(-3.00%)
Feb 07, 2008 3.662 3.919 3.590 3.866 387,712 +0.19(+5.18%)
Feb 06, 2008 3.778 3.905 3.648 3.676 325,672 -0.06(-1.55%)
Feb 05, 2008 3.853 3.869 3.728 3.734 516,495 -0.20(-5.06%)
Feb 04, 2008 4.132 4.132 3.891 3.933 456,990 -0.20(-4.75%)
Feb 01, 2008 4.121 4.181 4.038 4.129 208,207 +0.05(+1.15%)
Jan 31, 2008 3.795 4.226 3.728 4.082 591,002 +0.26(+6.87%)
Jan 30, 2008 3.861 4.121 3.806 3.820 341,506 -0.07(-1.71%)
Jan 29, 2008 3.982 3.982 3.662 3.886 512,444 -0.06(-1.40%)
Jan 28, 2008 3.668 4.076 3.601 3.941 543,065 +0.27(+7.45%)
Jan 25, 2008 4.237 4.261 3.543 3.668 692,499 -0.53(-12.57%)
Jan 24, 2008 3.773 4.261 3.709 4.195 697,054 +0.45(+12.02%)
Jan 23, 2008 3.223 3.753 3.212 3.745 785,512 +0.44(+13.28%)
Jan 22, 2008 3.068 3.447 3.068 3.306 451,740 +0.15(+4.63%)
Jan 21, 2008 3.190 3.253 3.124 3.159 939,544 +0.00(+0.00%)
Jan 18, 2008 3.190 3.253 3.124 3.159 939,544 -0.02(-0.78%)
Jan 17, 2008 3.171 3.256 3.129 3.184 756,128 +0.02(+0.70%)
Jan 16, 2008 3.187 3.311 3.121 3.162 1,202,578 -0.03(-0.95%)
Jan 15, 2008 3.226 3.295 3.093 3.193 625,451 -0.07(-2.28%)
Jan 14, 2008 3.228 3.345 3.176 3.267 286,508 +0.07(+2.07%)
Jan 11, 2008 3.264 3.345 3.176 3.201 584,046 -0.10(-2.93%)
Jan 10, 2008 3.306 3.380 3.209 3.298 542,537 -0.08(-2.29%)
Jan 09, 2008 3.278 3.375 3.176 3.375 371,436 +0.19(+6.08%)
Jan 08, 2008 3.262 3.331 3.157 3.182 616,888 -0.06(-1.79%)
Jan 07, 2008 3.438 3.438 3.193 3.240 832,228 -0.18(-5.25%)
Jan 04, 2008 3.734 3.734 3.391 3.419 371,925 -0.37(-9.70%)
Jan 03, 2008 3.938 3.944 3.764 3.786 604,015 -0.14(-3.45%)
Jan 02, 2008 3.905 4.013 3.902 3.922 456,664 +0.02(+0.64%)
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.