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 30, 2007 9.235 9.296 9.133 9.197 303,794 -0.04(-0.42%)
Mar 29, 2007 9.227 9.307 9.061 9.235 233,390 +0.03(+0.33%)
Mar 28, 2007 9.141 9.318 9.128 9.205 382,023 +0.03(+0.36%)
Mar 27, 2007 9.304 9.404 9.152 9.172 245,089 -0.18(-1.92%)
Mar 26, 2007 9.454 9.492 9.260 9.351 344,587 -0.13(-1.40%)
Mar 23, 2007 9.735 9.738 9.296 9.484 448,220 -0.24(-2.47%)
Mar 22, 2007 9.418 9.727 9.376 9.724 613,064 +0.26(+2.71%)
Mar 21, 2007 9.067 9.594 9.025 9.467 614,737 +0.38(+4.23%)
Mar 20, 2007 9.003 9.108 8.929 9.083 360,012 +0.02(+0.24%)
Mar 19, 2007 8.965 9.230 8.896 9.061 685,369 +0.14(+1.58%)
Mar 16, 2007 9.034 9.059 8.769 8.921 558,088 -0.12(-1.28%)
Mar 15, 2007 8.271 9.213 8.271 9.037 840,708 +0.96(+11.83%)
Mar 14, 2007 8.086 8.341 8.040 8.081 274,368 -0.04(-0.54%)
Mar 13, 2007 8.412 8.617 8.078 8.125 342,378 -0.29(-3.41%)
Mar 12, 2007 8.503 8.606 8.316 8.412 189,179 +0.00(+0.00%)
Mar 09, 2007 8.622 8.653 8.354 8.412 185,942 -0.21(-2.40%)
Mar 08, 2007 8.144 8.749 8.133 8.619 630,339 +0.56(+6.88%)
Mar 07, 2007 8.144 8.161 8.040 8.064 329,818 -0.11(-1.32%)
Mar 06, 2007 8.260 8.260 8.034 8.172 337,939 -0.04(-0.44%)
Mar 05, 2007 8.307 8.307 8.164 8.208 367,858 -0.12(-1.39%)
Mar 02, 2007 8.368 8.401 8.291 8.324 325,360 -0.06(-0.72%)
Mar 01, 2007 8.189 8.492 8.053 8.385 252,965 +0.05(+0.56%)
Feb 28, 2007 8.167 8.376 8.037 8.338 269,907 +0.17(+2.13%)
Feb 27, 2007 8.625 8.625 8.131 8.164 222,560 -0.49(-5.65%)
Feb 26, 2007 8.791 8.882 8.542 8.653 118,207 -0.13(-1.48%)
Feb 23, 2007 8.760 8.987 8.760 8.782 170,945 +0.00(+0.00%)
Feb 22, 2007 8.730 8.893 8.669 8.782 236,088 +0.05(+0.54%)
Feb 21, 2007 8.846 8.943 8.672 8.735 151,591 -0.12(-1.40%)
Feb 20, 2007 8.561 8.896 8.561 8.860 155,013 +0.31(+3.58%)
Feb 16, 2007 8.545 8.589 8.512 8.553 112,507 +0.01(+0.10%)
Feb 15, 2007 8.550 8.606 8.517 8.545 135,634 -0.01(-0.13%)
Feb 14, 2007 8.570 8.730 8.490 8.556 180,525 -0.03(-0.35%)
Feb 13, 2007 8.556 8.700 8.484 8.586 225,308 +0.08(+0.91%)
Feb 12, 2007 8.327 8.564 8.327 8.509 280,136 +0.14(+1.68%)
Feb 09, 2007 8.921 8.921 8.274 8.368 599,859 -0.56(-6.31%)
Feb 08, 2007 8.622 8.954 8.622 8.932 206,067 +0.23(+2.63%)
Feb 07, 2007 8.782 8.799 8.666 8.702 359,885 -0.09(-1.01%)
Feb 06, 2007 8.758 8.821 8.664 8.791 340,532 +0.05(+0.60%)
Feb 05, 2007 8.948 8.948 8.658 8.738 475,674 -0.23(-2.53%)
Feb 02, 2007 9.059 9.111 8.956 8.965 335,618 -0.08(-0.89%)
Feb 01, 2007 8.813 9.089 8.810 9.045 312,314 +0.25(+2.89%)
Jan 31, 2007 8.796 8.896 8.744 8.791 278,539 -0.01(-0.06%)
Jan 30, 2007 8.802 8.854 8.700 8.796 375,661 -0.00(-0.03%)
Jan 29, 2007 8.677 8.802 8.666 8.799 509,283 +0.13(+1.53%)
Jan 26, 2007 8.782 8.788 8.566 8.666 212,121 -0.08(-0.95%)
Jan 25, 2007 8.829 8.959 8.567 8.749 390,485 -0.09(-1.03%)
Jan 24, 2007 8.868 8.967 8.735 8.840 471,589 -0.00(-0.03%)
Jan 23, 2007 8.824 8.948 8.661 8.843 722,382 -0.11(-1.23%)
Jan 22, 2007 8.907 9.003 8.851 8.954 380,521 +0.02(+0.28%)
Jan 19, 2007 8.907 8.981 8.885 8.929 327,243 +0.01(+0.09%)
Jan 18, 2007 8.926 8.998 8.912 8.921 379,909 -0.02(-0.22%)
Jan 17, 2007 8.976 8.976 8.868 8.940 304,515 -0.04(-0.40%)
Jan 16, 2007 8.882 9.191 8.882 8.976 793,344 +0.10(+1.09%)
Jan 12, 2007 8.788 8.893 8.777 8.879 423,837 +0.10(+1.10%)
Jan 11, 2007 8.556 8.791 8.526 8.782 341,582 +0.27(+3.18%)
Jan 10, 2007 8.581 8.625 8.401 8.512 318,122 -0.14(-1.57%)
Jan 09, 2007 8.584 8.661 8.454 8.647 470,988 +0.10(+1.20%)
Jan 08, 2007 8.592 8.760 8.476 8.545 431,546 -0.03(-0.32%)
Jan 05, 2007 8.617 8.724 8.440 8.573 707,511 -0.06(-0.64%)
Jan 04, 2007 8.689 8.782 8.573 8.628 858,925 -0.05(-0.57%)
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.