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

Shoe Carnival Inc (NQ: SCVL )

34.97 -0.49 (-1.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Sep 30, 2014 7.983 8.001 7.907 7.921 185,475 -0.05(-0.61%)
Sep 29, 2014 7.805 8.014 7.805 7.970 127,217 +0.07(+0.90%)
Sep 26, 2014 8.014 8.134 7.845 7.898 184,594 -0.12(-1.44%)
Sep 25, 2014 8.142 8.156 7.983 8.014 125,665 -0.20(-2.44%)
Sep 24, 2014 8.147 8.263 8.105 8.214 82,873 +0.09(+1.15%)
Sep 23, 2014 8.076 8.201 8.076 8.121 148,306 +0.03(+0.38%)
Sep 22, 2014 8.276 8.285 8.063 8.090 149,892 -0.25(-3.04%)
Sep 19, 2014 8.503 8.543 8.334 8.343 154,879 -0.13(-1.52%)
Sep 18, 2014 8.423 8.481 8.392 8.472 99,773 +0.07(+0.85%)
Sep 17, 2014 8.392 8.450 8.334 8.401 143,841 +0.04(+0.43%)
Sep 16, 2014 8.276 8.445 8.259 8.365 161,701 +0.07(+0.86%)
Sep 15, 2014 8.459 8.468 8.250 8.294 167,363 -0.14(-1.64%)
Sep 12, 2014 8.561 8.561 8.330 8.432 111,171 -0.12(-1.46%)
Sep 11, 2014 8.303 8.561 8.303 8.557 177,628 +0.22(+2.67%)
Sep 10, 2014 8.285 8.374 8.227 8.334 153,013 +0.01(+0.16%)
Sep 09, 2014 8.583 8.583 8.312 8.321 127,069 -0.27(-3.11%)
Sep 08, 2014 8.632 8.703 8.499 8.588 136,989 -0.04(-0.52%)
Sep 05, 2014 8.761 8.761 8.574 8.632 157,080 -0.20(-2.22%)
Sep 04, 2014 8.895 8.961 8.690 8.828 1,380,634 -1.03(-10.42%)
Sep 03, 2014 9.851 10.05 9.788 9.855 403,157 +0.07(+0.68%)
Sep 02, 2014 9.651 9.820 9.651 9.788 167,682 +0.21(+2.23%)
Aug 29, 2014 9.597 9.575 9.575 9.575 102,534 -0.02(-0.23%)
Aug 28, 2014 9.459 9.699 9.717 9.597 139,341 -0.12(-1.24%)
Aug 27, 2014 9.735 9.764 9.599 9.717 134,536 +0.01(+0.14%)
Aug 26, 2014 9.655 9.780 9.522 9.704 231,128 +0.09(+0.93%)
Aug 25, 2014 9.566 9.695 9.526 9.615 87,249 +0.09(+0.93%)
Aug 22, 2014 9.419 9.579 9.388 9.526 128,004 +0.12(+1.28%)
Aug 21, 2014 9.353 9.517 9.353 9.406 151,805 +0.00(+0.05%)
Aug 20, 2014 9.250 9.473 9.206 9.402 145,433 +0.13(+1.39%)
Aug 19, 2014 9.166 9.313 9.161 9.273 201,319 +0.14(+1.56%)
Aug 18, 2014 9.015 9.121 8.886 9.130 171,548 +0.26(+2.91%)
Aug 15, 2014 8.850 8.921 8.814 8.872 287,531 +0.09(+1.06%)
Aug 14, 2014 8.681 8.823 8.650 8.779 99,463 +0.08(+0.87%)
Aug 13, 2014 8.672 8.726 8.530 8.703 174,783 +0.05(+0.62%)
Aug 12, 2014 8.761 8.767 8.601 8.650 92,137 -0.11(-1.22%)
Aug 11, 2014 8.921 9.280 8.748 8.757 155,697 -0.09(-1.06%)
Aug 08, 2014 8.650 8.903 7.925 8.850 248,620 +0.17(+2.00%)
Aug 07, 2014 8.530 8.730 8.468 8.677 860,822 +0.47(+5.69%)
Aug 06, 2014 7.947 8.290 7.947 8.210 135,561 +0.24(+2.96%)
Aug 05, 2014 7.765 8.363 7.765 7.974 198,874 +0.19(+2.46%)
Aug 04, 2014 7.841 7.872 7.738 7.783 296,791 +0.04(+0.57%)
Aug 01, 2014 7.943 7.971 7.694 7.738 154,458 -0.18(-2.25%)
Jul 31, 2014 7.956 8.032 7.854 7.916 493,377 -0.12(-1.49%)
Jul 30, 2014 8.058 8.094 7.965 8.036 78,718 +0.02(+0.22%)
Jul 29, 2014 7.929 8.089 7.907 8.018 140,947 +0.10(+1.24%)
Jul 28, 2014 8.058 8.099 7.907 7.921 110,901 -0.16(-1.98%)
Jul 25, 2014 8.227 8.267 8.058 8.081 64,790 -0.16(-2.00%)
Jul 24, 2014 8.170 8.339 8.170 8.245 182,311 +0.07(+0.87%)
Jul 23, 2014 8.152 8.201 8.116 8.174 59,294 +0.05(+0.60%)
Jul 22, 2014 8.227 8.450 8.116 8.125 57,273 -0.09(-1.14%)
Jul 21, 2014 8.219 8.290 8.174 8.219 104,322 -0.08(-0.91%)
Jul 18, 2014 8.125 8.325 8.125 8.294 157,409 +0.13(+1.63%)
Jul 17, 2014 8.241 8.343 8.143 8.161 99,249 -0.11(-1.34%)
Jul 16, 2014 8.423 8.450 8.245 8.272 92,607 -0.12(-1.48%)
Jul 15, 2014 8.485 8.592 8.383 8.396 101,259 -0.07(-0.79%)
Jul 14, 2014 8.579 8.641 8.450 8.463 100,115 -0.08(-0.94%)
Jul 11, 2014 8.766 8.766 8.517 8.543 117,287 -0.24(-2.68%)
Jul 10, 2014 8.739 8.886 8.672 8.779 337,065 -0.12(-1.30%)
Jul 09, 2014 9.006 9.037 8.806 8.895 91,840 -0.09(-1.04%)
Jul 08, 2014 8.961 9.046 8.841 8.988 85,675 -0.02(-0.25%)
Jul 07, 2014 9.130 9.215 8.935 9.010 112,464 -0.11(-1.17%)
Jul 03, 2014 9.206 9.117 9.117 9.117 199,898 -0.05(-0.53%)
Jul 02, 2014 9.317 9.410 9.117 9.166 1,043,159 -0.14(-1.53%)
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.