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 (%)
Jan 30, 2009 2.215 2.259 2.127 2.168 106,116 -0.02(-1.13%)
Jan 29, 2009 2.414 2.452 2.190 2.193 187,499 -0.27(-10.79%)
Jan 28, 2009 2.463 2.499 2.433 2.458 80,082 +0.05(+2.18%)
Jan 27, 2009 2.314 2.510 2.313 2.405 85,459 +0.11(+4.69%)
Jan 26, 2009 2.113 2.323 2.113 2.298 116,675 +0.22(+10.34%)
Jan 23, 2009 2.182 2.320 2.082 2.082 120,021 -0.14(-6.22%)
Jan 22, 2009 2.245 2.298 2.212 2.220 69,162 -0.08(-3.48%)
Jan 21, 2009 2.124 2.323 2.103 2.301 104,502 +0.20(+9.75%)
Jan 20, 2009 2.383 2.538 2.091 2.096 102,365 -0.34(-13.85%)
Jan 16, 2009 2.414 2.486 2.325 2.433 60,588 -0.03(-1.12%)
Jan 15, 2009 2.243 2.461 2.196 2.461 94,964 +0.23(+10.41%)
Jan 14, 2009 2.546 2.593 2.223 2.229 232,912 -0.38(-14.42%)
Jan 13, 2009 2.552 2.624 2.552 2.604 75,524 +0.06(+2.17%)
Jan 12, 2009 2.682 2.734 2.546 2.549 110,715 -0.15(-5.43%)
Jan 09, 2009 2.679 2.742 2.654 2.695 100,609 +0.01(+0.31%)
Jan 08, 2009 2.632 2.707 2.589 2.687 96,833 +0.09(+3.29%)
Jan 07, 2009 2.541 2.640 2.541 2.602 154,719 +0.01(+0.53%)
Jan 06, 2009 2.544 2.682 2.544 2.588 334,890 +0.04(+1.74%)
Jan 05, 2009 2.673 2.673 2.508 2.544 392,339 -0.13(-4.86%)
Jan 02, 2009 2.679 2.709 2.521 2.673 105,888 +0.04(+1.36%)
Dec 31, 2008 2.646 2.800 2.596 2.637 170,351 +0.01(+0.53%)
Dec 30, 2008 2.660 2.660 2.527 2.624 145,845 +0.01(+0.42%)
Dec 29, 2008 2.759 2.773 2.579 2.613 64,513 -0.15(-5.40%)
Dec 26, 2008 2.582 2.781 2.582 2.762 12,922 +0.01(+0.20%)
Dec 24, 2008 2.762 2.778 2.693 2.756 21,616 +0.02(+0.60%)
Dec 23, 2008 2.676 2.759 2.640 2.740 143,274 +0.10(+3.77%)
Dec 22, 2008 2.908 2.908 2.510 2.640 140,736 -0.24(-8.34%)
Dec 19, 2008 2.869 3.010 2.817 2.881 405,809 +0.14(+5.25%)
Dec 18, 2008 2.729 2.836 2.646 2.737 269,211 +0.05(+1.95%)
Dec 17, 2008 2.676 2.701 2.593 2.684 184,889 -0.02(-0.92%)
Dec 16, 2008 2.629 2.720 2.585 2.709 176,144 +0.15(+5.71%)
Dec 15, 2008 3.002 3.002 2.557 2.563 242,330 -0.42(-14.07%)
Dec 12, 2008 2.900 2.983 2.828 2.983 159,839 +0.05(+1.70%)
Dec 11, 2008 3.193 3.267 2.930 2.933 150,950 -0.32(-9.85%)
Dec 10, 2008 2.977 3.259 2.977 3.253 177,618 +0.31(+10.40%)
Dec 09, 2008 3.132 3.356 2.944 2.947 118,641 -0.24(-7.54%)
Dec 08, 2008 3.010 3.264 2.881 3.187 178,983 +0.22(+7.55%)
Dec 05, 2008 2.671 2.994 2.568 2.963 143,364 +0.24(+8.93%)
Dec 04, 2008 2.811 2.969 2.626 2.720 186,659 -0.14(-4.92%)
Dec 03, 2008 2.751 2.900 2.508 2.861 252,074 +0.20(+7.36%)
Dec 02, 2008 2.367 2.668 2.345 2.665 133,088 +0.36(+15.57%)
Dec 01, 2008 2.510 2.748 2.298 2.306 179,283 -0.28(-10.98%)
Nov 28, 2008 2.577 2.618 2.535 2.591 34,601 -0.04(-1.68%)
Nov 26, 2008 2.414 2.657 2.336 2.635 215,409 +0.15(+6.00%)
Nov 25, 2008 2.552 2.602 2.323 2.486 142,495 -0.03(-1.32%)
Nov 24, 2008 2.469 2.577 2.348 2.519 274,527 +0.06(+2.59%)
Nov 21, 2008 2.265 2.486 1.864 2.455 424,869 +0.24(+10.85%)
Nov 20, 2008 2.458 2.707 2.209 2.215 602,013 -0.28(-11.09%)
Nov 19, 2008 2.753 2.753 2.486 2.491 224,240 -0.25(-9.16%)
Nov 18, 2008 2.759 2.845 2.527 2.742 312,528 +0.00(+0.00%)
Nov 17, 2008 2.787 2.839 2.646 2.742 312,159 -0.07(-2.46%)
Nov 14, 2008 3.240 3.314 2.787 2.811 303,182 -0.50(-15.17%)
Nov 13, 2008 3.408 3.425 3.046 3.314 392,155 -0.07(-2.12%)
Nov 12, 2008 3.676 3.720 3.386 3.386 169,112 -0.36(-9.65%)
Nov 11, 2008 3.717 3.949 3.623 3.748 173,349 -0.01(-0.15%)
Nov 10, 2008 3.969 4.005 3.704 3.753 200,046 -0.12(-3.14%)
Nov 07, 2008 3.866 3.994 3.739 3.875 336,476 +0.06(+1.67%)
Nov 06, 2008 3.814 4.016 3.797 3.811 364,582 -0.03(-0.86%)
Nov 05, 2008 3.833 3.916 3.762 3.844 331,860 -0.05(-1.21%)
Nov 04, 2008 3.878 3.900 3.690 3.891 275,707 +0.11(+3.00%)
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.