Skip to main content

Shoe Carnival Inc (NQ: SCVL )

35.73 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 35.24 35.79 35.24 35.73 147,637 +0.79(+2.26%)
Mar 26, 2024 35.57 35.81 34.88 34.94 198,696 -0.58(-1.63%)
Mar 25, 2024 36.44 36.90 35.44 35.52 249,271 -0.79(-2.18%)
Mar 22, 2024 36.18 37.08 35.56 36.31 361,141 +0.67(+1.88%)
Mar 21, 2024 32.48 36.18 31.89 35.64 497,115 +2.69(+8.16%)
Mar 20, 2024 31.77 33.01 31.74 32.95 271,068 +1.03(+3.23%)
Mar 19, 2024 30.60 32.13 30.32 31.92 304,817 -0.02(-0.06%)
Mar 18, 2024 32.76 32.76 31.44 31.94 285,431 -0.65(-1.99%)
Mar 15, 2024 31.93 32.68 31.62 32.59 424,066 +0.58(+1.81%)
Mar 14, 2024 32.29 32.55 31.68 32.01 193,966 +0.02(+0.06%)
Mar 13, 2024 31.43 32.25 31.30 31.99 174,702 +0.70(+2.24%)
Mar 12, 2024 31.52 31.78 31.05 31.29 191,852 -0.29(-0.92%)
Mar 11, 2024 31.66 31.95 30.95 31.58 114,881 -0.03(-0.09%)
Mar 08, 2024 31.88 32.12 31.00 31.61 193,877 -0.02(-0.06%)
Mar 07, 2024 31.24 31.67 30.89 31.63 190,885 +0.70(+2.26%)
Mar 06, 2024 31.35 31.70 30.47 30.93 182,219 -0.77(-2.43%)
Mar 05, 2024 32.12 32.45 31.70 31.70 121,665 -0.77(-2.37%)
Mar 04, 2024 33.08 33.30 32.46 32.47 117,752 -0.59(-1.78%)
Mar 01, 2024 32.75 33.18 32.00 33.06 160,490 +0.29(+0.88%)
Feb 29, 2024 32.40 32.83 32.09 32.77 191,312 +0.81(+2.53%)
Feb 28, 2024 32.26 32.35 31.77 31.96 147,026 -0.68(-2.08%)
Feb 27, 2024 31.85 32.64 31.85 32.64 147,424 +0.91(+2.87%)
Feb 26, 2024 30.97 31.86 30.87 31.73 176,650 +0.90(+2.92%)
Feb 23, 2024 30.38 30.99 30.26 30.83 130,661 +0.55(+1.82%)
Feb 22, 2024 30.21 30.57 29.55 30.28 125,261 -0.06(-0.20%)
Feb 21, 2024 29.78 30.51 29.65 30.34 141,007 +0.71(+2.40%)
Feb 20, 2024 30.10 30.29 29.56 29.63 138,297 -0.97(-3.17%)
Feb 16, 2024 29.81 30.79 29.60 30.60 165,235 +0.50(+1.66%)
Feb 15, 2024 29.32 30.10 29.00 30.10 261,228 +1.02(+3.51%)
Feb 14, 2024 28.96 29.38 28.34 29.08 246,653 +0.54(+1.89%)
Feb 13, 2024 28.39 29.03 27.98 28.54 221,572 -0.81(-2.76%)
Feb 12, 2024 28.15 29.63 28.15 29.35 207,396 +1.40(+5.01%)
Feb 09, 2024 27.48 27.98 27.19 27.95 141,514 +0.48(+1.75%)
Feb 08, 2024 26.93 27.62 26.84 27.47 154,750 +0.62(+2.31%)
Feb 07, 2024 26.78 27.03 26.22 26.85 181,840 -0.04(-0.15%)
Feb 06, 2024 25.94 26.94 25.86 26.89 246,260 +0.97(+3.74%)
Feb 05, 2024 25.89 26.24 25.59 25.92 119,326 -0.36(-1.37%)
Feb 02, 2024 25.84 26.64 25.67 26.28 123,470 -0.05(-0.19%)
Feb 01, 2024 25.78 26.40 25.65 26.33 163,636 +0.83(+3.25%)
Jan 31, 2024 26.44 26.65 25.38 25.50 166,482 -0.97(-3.66%)
Jan 30, 2024 25.81 26.67 25.78 26.47 130,041 +0.51(+1.96%)
Jan 29, 2024 26.04 26.15 25.78 25.96 162,993 -0.08(-0.31%)
Jan 26, 2024 26.00 26.20 25.79 26.04 128,679 +0.22(+0.85%)
Jan 25, 2024 25.88 26.00 25.34 25.82 172,368 +0.37(+1.45%)
Jan 24, 2024 26.14 26.14 25.27 25.45 112,746 -0.18(-0.70%)
Jan 23, 2024 26.25 27.04 25.58 25.63 176,771 -0.35(-1.35%)
Jan 22, 2024 26.06 26.32 25.67 25.98 175,103 +0.34(+1.33%)
Jan 19, 2024 25.70 25.71 24.94 25.64 131,353 +0.11(+0.43%)
Jan 18, 2024 25.78 25.94 25.10 25.53 114,521 -0.17(-0.66%)
Jan 17, 2024 25.40 26.48 25.23 25.70 174,326 +0.01(+0.04%)
Jan 16, 2024 26.25 26.29 25.59 25.69 183,467 -0.88(-3.31%)
Jan 12, 2024 27.23 27.55 26.49 26.57 146,171 -0.44(-1.63%)
Jan 11, 2024 27.61 27.62 26.76 27.01 214,978 -0.76(-2.74%)
Jan 10, 2024 27.05 28.01 27.05 27.77 169,721 +0.59(+2.17%)
Jan 09, 2024 27.22 27.55 27.00 27.18 122,666 -0.34(-1.24%)
Jan 08, 2024 27.45 28.05 27.38 27.52 162,717 +0.07(+0.26%)
Jan 05, 2024 27.54 27.97 27.36 27.45 190,580 -0.34(-1.22%)
Jan 04, 2024 27.80 28.03 27.58 27.79 187,638 +0.01(+0.04%)
Jan 03, 2024 28.94 28.94 27.67 27.78 263,358 -1.49(-5.10%)
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.