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 (%)
Dec 31, 2015 10.44 10.45 10.45 10.45 184,464 -0.03(-0.30%)
Dec 30, 2015 10.83 10.89 10.47 10.48 174,788 -0.34(-3.16%)
Dec 29, 2015 10.84 11.01 10.76 10.83 134,004 -0.02(-0.17%)
Dec 28, 2015 11.04 11.04 10.69 10.84 258,305 -0.15(-1.35%)
Dec 24, 2015 11.15 10.99 10.99 10.99 193,565 -0.19(-1.69%)
Dec 23, 2015 10.90 11.34 10.87 11.18 360,007 +0.36(+3.33%)
Dec 22, 2015 10.48 10.92 10.36 10.82 184,400 +0.40(+3.85%)
Dec 21, 2015 10.55 10.61 10.32 10.42 346,122 -0.08(-0.73%)
Dec 18, 2015 10.38 10.59 10.33 10.50 318,193 +0.04(+0.39%)
Dec 17, 2015 10.57 10.57 10.28 10.46 255,528 -0.06(-0.56%)
Dec 16, 2015 10.35 10.60 10.29 10.51 192,409 +0.20(+1.97%)
Dec 15, 2015 10.36 10.50 10.10 10.31 353,656 +0.01(+0.09%)
Dec 14, 2015 10.51 10.63 10.16 10.30 459,951 -0.23(-2.18%)
Dec 11, 2015 10.24 11.01 10.24 10.53 449,116 +0.29(+2.86%)
Dec 10, 2015 10.03 10.33 10.03 10.24 242,445 +0.12(+1.20%)
Dec 09, 2015 9.879 10.32 9.879 10.12 216,480 +0.13(+1.26%)
Dec 08, 2015 10.04 10.19 9.672 9.992 233,570 -0.18(-1.73%)
Dec 07, 2015 10.05 10.29 9.807 10.17 327,580 +0.08(+0.76%)
Dec 04, 2015 10.01 10.24 9.956 10.09 278,155 +0.12(+1.22%)
Dec 03, 2015 10.06 10.13 9.747 9.969 371,406 -0.10(-0.98%)
Dec 02, 2015 9.942 10.24 9.600 10.07 410,856 +0.26(+2.62%)
Dec 01, 2015 9.010 9.875 8.830 9.812 1,354,208 +1.04(+11.81%)
Nov 30, 2015 9.249 9.307 8.600 8.776 684,951 -0.25(-2.79%)
Nov 27, 2015 8.942 9.059 8.825 9.028 393,262 +0.07(+0.75%)
Nov 25, 2015 8.767 8.960 8.960 8.960 365,821 +0.21(+2.37%)
Nov 24, 2015 8.483 8.771 8.244 8.753 141,586 +0.19(+2.26%)
Nov 23, 2015 8.663 8.717 8.514 8.559 310,319 -0.10(-1.20%)
Nov 20, 2015 8.731 8.965 8.485 8.663 383,479 -0.01(-0.10%)
Nov 19, 2015 8.645 8.735 8.555 8.672 149,085 -0.02(-0.26%)
Nov 18, 2015 8.487 8.911 8.474 8.695 200,136 +0.21(+2.44%)
Nov 17, 2015 8.163 8.514 8.226 8.487 387,643 +0.16(+1.89%)
Nov 16, 2015 8.163 8.379 8.064 8.330 209,377 +0.11(+1.32%)
Nov 13, 2015 8.564 8.591 8.222 8.222 223,574 -0.43(-4.95%)
Nov 12, 2015 8.613 8.695 7.821 8.649 451,398 -0.08(-0.88%)
Nov 11, 2015 9.154 9.154 8.672 8.726 126,226 -0.46(-4.96%)
Nov 10, 2015 9.113 9.294 8.911 9.181 219,184 +0.08(+0.84%)
Nov 09, 2015 9.726 9.726 9.037 9.104 312,868 -0.71(-7.25%)
Nov 06, 2015 9.974 9.974 9.532 9.816 217,510 -0.21(-2.07%)
Nov 05, 2015 9.983 10.21 9.839 10.02 76,365 -0.01(-0.09%)
Nov 04, 2015 10.33 10.33 9.857 10.03 233,148 -0.37(-3.55%)
Nov 03, 2015 10.15 10.57 10.15 10.40 94,103 +0.21(+2.03%)
Nov 02, 2015 10.11 10.25 9.911 10.19 132,516 +0.07(+0.71%)
Oct 30, 2015 10.13 10.29 9.983 10.12 125,005 -0.03(-0.31%)
Oct 29, 2015 10.30 10.30 10.02 10.15 125,342 -0.15(-1.44%)
Oct 28, 2015 10.01 10.59 9.996 10.30 225,079 +0.22(+2.14%)
Oct 27, 2015 10.46 10.51 10.03 10.09 160,310 -0.40(-3.82%)
Oct 26, 2015 10.31 10.52 10.24 10.49 82,365 +0.19(+1.88%)
Oct 23, 2015 10.74 10.92 10.24 10.29 220,444 -0.43(-4.03%)
Oct 22, 2015 10.69 10.91 10.60 10.73 184,122 +0.12(+1.15%)
Oct 21, 2015 10.61 10.87 10.60 10.60 248,887 +0.04(+0.38%)
Oct 20, 2015 10.31 10.70 10.31 10.56 122,097 +0.23(+2.22%)
Oct 19, 2015 10.08 10.47 10.04 10.33 303,882 +0.24(+2.41%)
Oct 16, 2015 10.09 10.21 9.924 10.09 313,875 -0.00(-0.04%)
Oct 15, 2015 10.05 10.27 9.958 10.10 330,269 +0.08(+0.76%)
Oct 14, 2015 10.28 10.31 9.924 10.02 391,825 -0.25(-2.41%)
Oct 13, 2015 10.58 10.65 10.23 10.27 97,668 -0.35(-3.31%)
Oct 12, 2015 10.47 10.70 10.39 10.62 171,014 +0.16(+1.51%)
Oct 09, 2015 10.57 10.57 10.29 10.46 121,653 -0.07(-0.64%)
Oct 08, 2015 10.30 10.62 10.14 10.53 164,173 +0.19(+1.83%)
Oct 07, 2015 10.56 10.75 10.20 10.34 385,210 -0.18(-1.67%)
Oct 06, 2015 10.95 10.96 10.47 10.51 183,461 -0.46(-4.19%)
Oct 05, 2015 10.89 11.15 10.74 10.97 146,958 +0.21(+1.92%)
Oct 02, 2015 10.57 10.79 10.57 10.77 211,508 +0.08(+0.76%)
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.