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 29, 2002 4.515 4.598 4.286 4.527 510,543 +0.00(+0.00%)
Mar 28, 2002 4.515 4.598 4.286 4.527 510,543 +0.03(+0.68%)
Mar 27, 2002 4.518 4.571 4.452 4.496 1,073,951 +0.04(+0.99%)
Mar 26, 2002 4.253 4.502 4.231 4.452 577,167 +0.19(+4.55%)
Mar 25, 2002 4.133 4.275 4.127 4.259 171,629 +0.12(+3.01%)
Mar 22, 2002 4.156 4.159 4.121 4.134 402,641 -0.01(-0.20%)
Mar 21, 2002 4.143 4.181 4.118 4.143 380,553 +0.00(+0.07%)
Mar 20, 2002 4.156 4.156 4.104 4.140 333,120 -0.00(-0.07%)
Mar 19, 2002 4.148 4.184 4.129 4.143 75,314 -0.04(-0.99%)
Mar 18, 2002 4.259 4.259 4.145 4.184 112,609 -0.07(-1.75%)
Mar 15, 2002 4.228 4.278 4.223 4.259 364,984 +0.02(+0.59%)
Mar 14, 2002 4.226 4.308 4.198 4.234 354,121 +0.01(+0.20%)
Mar 13, 2002 4.087 4.237 4.076 4.226 362,087 +0.14(+3.37%)
Mar 12, 2002 3.836 4.134 3.698 4.088 182,492 +0.02(+0.49%)
Mar 11, 2002 4.118 4.143 3.811 4.068 733,951 -0.08(-1.87%)
Mar 08, 2002 4.198 4.270 4.074 4.145 438,849 -0.09(-2.21%)
Mar 07, 2002 4.317 4.433 4.198 4.239 571,011 -0.14(-3.15%)
Mar 06, 2002 4.408 4.502 4.217 4.377 836,059 -0.06(-1.25%)
Mar 05, 2002 4.358 4.460 4.350 4.433 118,402 +0.01(+0.31%)
Mar 04, 2002 4.394 4.488 4.364 4.419 230,287 +0.06(+1.27%)
Mar 01, 2002 4.350 4.460 4.328 4.364 375,484 +0.01(+0.32%)
Feb 28, 2002 4.223 4.361 4.214 4.350 242,236 +0.05(+1.09%)
Feb 27, 2002 4.364 4.364 4.295 4.303 516,336 -0.03(-0.76%)
Feb 26, 2002 4.336 4.350 4.281 4.336 133,248 -0.01(-0.25%)
Feb 25, 2002 4.455 4.455 4.286 4.347 226,304 +0.01(+0.19%)
Feb 22, 2002 4.364 4.474 4.292 4.339 304,153 -0.01(-0.25%)
Feb 21, 2002 4.253 4.488 4.226 4.350 998,636 +0.14(+3.41%)
Feb 20, 2002 4.129 4.281 4.129 4.206 410,969 +0.07(+1.80%)
Feb 19, 2002 4.143 4.159 4.060 4.132 437,763 -0.01(-0.20%)
Feb 18, 2002 4.136 4.143 4.032 4.140 275,910 +0.00(+0.00%)
Feb 15, 2002 4.136 4.143 4.032 4.140 275,910 -0.00(-0.07%)
Feb 14, 2002 4.143 4.170 4.071 4.143 709,691 +0.07(+1.70%)
Feb 13, 2002 4.060 4.143 3.985 4.074 758,935 +0.01(+0.34%)
Feb 12, 2002 4.025 4.129 3.991 4.060 165,473 +0.05(+1.31%)
Feb 11, 2002 3.919 4.115 3.916 4.007 329,499 +0.04(+0.90%)
Feb 08, 2002 4.032 4.032 3.878 3.971 233,546 -0.03(-0.76%)
Feb 07, 2002 3.991 4.206 3.947 4.002 309,584 +0.07(+1.68%)
Feb 06, 2002 3.991 4.005 3.894 3.936 177,784 -0.01(-0.35%)
Feb 05, 2002 3.739 3.977 3.739 3.949 361,001 +0.13(+3.40%)
Feb 04, 2002 3.825 3.829 3.590 3.820 242,236 -0.05(-1.21%)
Feb 01, 2002 3.913 3.913 3.797 3.866 202,768 -0.01(-0.36%)
Jan 31, 2002 3.866 3.960 3.866 3.880 118,402 +0.00(+0.07%)
Jan 30, 2002 3.880 3.891 3.864 3.878 107,902 +0.01(+0.28%)
Jan 29, 2002 3.977 3.977 3.847 3.867 258,530 -0.06(-1.40%)
Jan 28, 2002 3.984 4.060 3.855 3.922 408,072 -0.04(-1.05%)
Jan 25, 2002 3.941 3.985 3.894 3.963 227,752 -0.04(-0.97%)
Jan 24, 2002 3.949 4.002 3.878 4.002 206,751 +0.06(+1.61%)
Jan 23, 2002 3.949 4.005 3.905 3.938 60,106 +0.01(+0.28%)
Jan 22, 2002 3.886 4.005 3.883 3.927 173,439 +0.01(+0.14%)
Jan 21, 2002 4.029 4.032 3.875 3.922 593,461 +0.00(+0.00%)
Jan 18, 2002 4.029 4.032 3.875 3.922 593,461 -0.11(-2.74%)
Jan 17, 2002 4.032 4.057 3.944 4.032 240,425 -0.02(-0.54%)
Jan 16, 2002 3.936 4.054 3.820 4.054 392,864 +0.10(+2.44%)
Jan 15, 2002 3.991 4.021 3.949 3.958 386,347 -0.03(-0.83%)
Jan 14, 2002 3.919 4.052 3.880 3.991 254,185 +0.03(+0.84%)
Jan 11, 2002 3.879 4.032 3.878 3.958 163,301 -0.02(-0.49%)
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.