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 28, 2013 9.022 9.022 8.934 8.952 301,159 -0.04(-0.49%)
Mar 27, 2013 8.991 9.109 8.952 8.996 165,703 -0.06(-0.68%)
Mar 26, 2013 9.285 9.285 8.873 9.057 442,878 -0.20(-2.18%)
Mar 25, 2013 9.241 9.271 9.070 9.258 166,931 +0.04(+0.48%)
Mar 22, 2013 9.083 9.276 9.026 9.214 96,097 +0.16(+1.74%)
Mar 21, 2013 9.210 9.276 8.969 9.057 101,495 -0.21(-2.31%)
Mar 20, 2013 9.228 9.521 9.119 9.271 304,737 -0.14(-1.53%)
Mar 19, 2013 9.451 9.547 9.390 9.416 261,045 -0.05(-0.51%)
Mar 18, 2013 9.486 9.547 9.377 9.464 101,787 -0.07(-0.69%)
Mar 15, 2013 9.517 9.547 9.469 9.530 336,647 +0.04(+0.46%)
Mar 14, 2013 9.206 9.490 9.206 9.486 167,995 +0.28(+3.09%)
Mar 13, 2013 9.153 9.245 9.061 9.201 131,962 +0.20(+2.19%)
Mar 12, 2013 9.070 9.131 8.974 9.004 43,571 -0.05(-0.58%)
Mar 11, 2013 9.271 9.285 9.048 9.057 105,680 -0.20(-2.18%)
Mar 08, 2013 9.048 9.333 9.048 9.258 523,825 +0.27(+3.02%)
Mar 07, 2013 8.452 9.079 8.404 8.987 282,449 +0.45(+5.23%)
Mar 06, 2013 8.658 8.689 8.466 8.540 125,810 -0.08(-0.91%)
Mar 05, 2013 8.610 8.628 8.492 8.619 167,281 +0.01(+0.15%)
Mar 04, 2013 8.544 8.689 8.540 8.606 134,622 +0.07(+0.82%)
Mar 01, 2013 8.431 8.676 8.426 8.536 113,811 +0.03(+0.31%)
Feb 28, 2013 8.527 8.623 8.422 8.509 222,643 +0.07(+0.83%)
Feb 27, 2013 8.339 8.536 8.321 8.439 89,112 +0.10(+1.15%)
Feb 26, 2013 8.549 8.641 8.312 8.343 187,472 -0.17(-1.96%)
Feb 25, 2013 8.759 8.794 8.417 8.509 229,804 -0.25(-2.85%)
Feb 22, 2013 8.777 8.864 8.606 8.759 118,230 +0.03(+0.35%)
Feb 21, 2013 8.864 8.908 8.698 8.728 116,394 -0.11(-1.29%)
Feb 20, 2013 8.943 8.978 8.825 8.842 134,494 -0.11(-1.17%)
Feb 19, 2013 8.877 8.969 8.838 8.947 130,459 +0.09(+1.04%)
Feb 15, 2013 9.000 9.017 8.851 8.855 89,886 -0.10(-1.08%)
Feb 14, 2013 9.009 9.026 8.893 8.952 121,276 +0.07(+0.79%)
Feb 13, 2013 9.035 9.044 8.870 8.882 91,553 -0.14(-1.51%)
Feb 12, 2013 8.869 9.039 8.842 9.017 130,829 +0.17(+1.93%)
Feb 11, 2013 8.921 8.921 8.829 8.847 87,340 -0.07(-0.74%)
Feb 08, 2013 8.912 9.009 8.829 8.912 98,944 +0.03(+0.35%)
Feb 07, 2013 8.987 9.000 8.829 8.882 144,532 -0.09(-0.98%)
Feb 06, 2013 8.899 9.000 8.820 8.969 129,445 +0.12(+1.34%)
Feb 04, 2013 8.965 9.057 8.803 8.851 165,269 -0.13(-1.41%)
Feb 01, 2013 9.022 9.105 8.974 8.978 132,772 +0.01(+0.15%)
Jan 31, 2013 8.925 9.114 8.908 8.965 125,950 +0.04(+0.39%)
Jan 30, 2013 9.017 9.046 8.873 8.930 115,549 -0.06(-0.63%)
Jan 29, 2013 9.153 9.169 8.960 8.987 169,345 -0.18(-1.91%)
Jan 28, 2013 9.315 9.346 9.105 9.162 179,403 -0.12(-1.32%)
Jan 25, 2013 9.228 9.328 9.210 9.285 159,810 +0.07(+0.76%)
Jan 24, 2013 9.123 9.324 9.052 9.214 163,646 +0.08(+0.86%)
Jan 23, 2013 9.092 9.197 9.092 9.136 142,949 +0.05(+0.58%)
Jan 22, 2013 9.087 9.138 9.013 9.083 199,419 -0.00(-0.05%)
Jan 18, 2013 9.214 9.254 9.070 9.087 226,486 -0.15(-1.61%)
Jan 17, 2013 9.201 9.289 9.118 9.236 203,018 +0.01(+0.14%)
Jan 16, 2013 8.899 9.337 8.886 9.223 175,489 +0.32(+3.64%)
Jan 15, 2013 8.663 8.974 8.663 8.899 206,312 +0.22(+2.57%)
Jan 14, 2013 8.768 8.781 8.619 8.676 226,194 -0.08(-0.95%)
Jan 11, 2013 8.851 8.851 8.759 8.759 51,560 -0.07(-0.84%)
Jan 10, 2013 8.847 8.860 8.715 8.833 115,305 -0.00(-0.05%)
Jan 09, 2013 8.956 8.956 8.816 8.838 83,011 -0.07(-0.84%)
Jan 08, 2013 8.750 8.939 8.650 8.912 179,047 +0.13(+1.50%)
Jan 07, 2013 9.079 9.123 8.702 8.781 209,539 -0.31(-3.43%)
Jan 04, 2013 9.083 9.197 9.035 9.093 84,767 +0.06(+0.69%)
Jan 03, 2013 8.934 9.114 8.917 9.031 341,254 +0.08(+0.93%)
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.