Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Shoe Carnival Inc (NQ: SCVL )

35.46 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
May 30, 2003 4.156 4.336 4.156 4.306 115,505 +0.12(+2.90%)
May 29, 2003 4.123 4.217 4.118 4.184 83,642 +0.04(+1.00%)
May 28, 2003 4.029 4.143 3.991 4.143 59,744 +0.10(+2.46%)
May 27, 2003 3.944 4.043 3.908 4.043 132,886 +0.11(+2.81%)
May 23, 2003 3.969 4.005 3.875 3.933 84,004 +0.00(+0.07%)
May 22, 2003 3.911 3.952 3.866 3.930 55,037 -0.01(-0.35%)
May 21, 2003 3.869 3.971 3.866 3.944 30,053 +0.08(+2.00%)
May 20, 2003 3.894 3.933 3.866 3.866 42,726 -0.05(-1.20%)
May 19, 2003 3.936 3.985 3.811 3.913 135,420 -0.07(-1.87%)
May 16, 2003 4.112 4.129 3.938 3.988 98,849 -0.15(-3.73%)
May 15, 2003 4.156 4.212 3.936 4.143 144,110 -0.08(-1.90%)
May 14, 2003 4.383 4.460 4.212 4.223 95,953 -0.18(-4.14%)
May 13, 2003 4.267 4.419 4.226 4.405 209,286 +0.18(+4.25%)
May 12, 2003 4.306 4.306 4.159 4.226 90,159 -0.07(-1.73%)
May 09, 2003 4.154 4.319 4.032 4.300 142,300 +0.14(+3.25%)
May 08, 2003 4.168 4.168 4.082 4.165 54,675 +0.04(+1.00%)
May 07, 2003 4.074 4.198 4.054 4.123 145,559 +0.08(+1.91%)
May 06, 2003 3.938 4.054 3.936 4.046 110,074 +0.07(+1.74%)
May 05, 2003 3.985 4.035 3.902 3.977 150,990 -0.01(-0.35%)
May 02, 2003 3.994 4.029 3.938 3.991 109,712 -0.02(-0.48%)
May 01, 2003 4.060 4.060 4.005 4.010 32,587 -0.02(-0.55%)
Apr 30, 2003 3.938 4.071 3.938 4.032 95,591 +0.09(+2.38%)
Apr 29, 2003 3.866 3.982 3.866 3.939 68,072 +0.07(+1.86%)
Apr 28, 2003 3.891 3.924 3.808 3.866 140,127 -0.03(-0.71%)
Apr 25, 2003 3.894 3.949 3.878 3.894 108,988 -0.02(-0.49%)
Apr 24, 2003 4.018 4.032 3.825 3.913 1,040,276 -0.59(-13.12%)
Apr 23, 2003 4.424 4.527 4.383 4.504 322,257 +0.08(+1.87%)
Apr 22, 2003 4.143 4.460 4.115 4.422 346,155 +0.28(+6.73%)
Apr 21, 2003 4.060 4.143 4.052 4.143 192,992 +0.10(+2.39%)
Apr 17, 2003 4.005 4.060 3.916 4.046 555,441 +0.14(+3.68%)
Apr 16, 2003 3.938 3.947 3.889 3.902 231,735 -0.03(-0.84%)
Apr 15, 2003 4.038 4.049 3.886 3.936 347,603 -0.14(-3.46%)
Apr 14, 2003 4.143 4.145 4.054 4.076 245,495 -0.07(-1.80%)
Apr 11, 2003 4.267 4.306 4.151 4.151 99,211 -0.11(-2.59%)
Apr 10, 2003 4.234 4.300 4.212 4.261 213,631 -0.08(-1.84%)
Apr 09, 2003 4.311 4.419 4.234 4.341 160,766 -0.01(-0.19%)
Apr 08, 2003 4.397 4.397 4.289 4.350 142,662 -0.08(-1.74%)
Apr 07, 2003 4.391 4.446 4.391 4.427 211,821 +0.06(+1.45%)
Apr 04, 2003 4.488 4.488 4.272 4.364 282,066 -0.03(-0.75%)
Apr 03, 2003 4.361 4.413 4.278 4.397 88,711 +0.05(+1.14%)
Apr 02, 2003 4.187 4.375 4.187 4.347 123,471 +0.13(+3.08%)
Apr 01, 2003 4.198 4.259 4.173 4.217 161,128 +0.01(+0.33%)
Mar 31, 2003 4.242 4.259 4.198 4.203 221,959 -0.04(-0.91%)
Mar 28, 2003 4.267 4.306 4.214 4.242 83,280 -0.04(-0.90%)
Mar 27, 2003 4.281 4.405 4.184 4.281 141,663 -0.03(-0.64%)
Mar 26, 2003 4.284 4.388 4.248 4.308 244,771 -0.08(-1.89%)
Mar 25, 2003 4.281 4.394 4.203 4.391 120,575 +0.07(+1.73%)
Mar 24, 2003 4.035 4.319 4.035 4.317 253,461 +0.15(+3.64%)
Mar 21, 2003 4.125 4.173 4.035 4.165 177,784 +0.06(+1.56%)
Mar 20, 2003 3.974 4.143 3.924 4.101 100,917 +0.10(+2.56%)
Mar 19, 2003 4.046 4.098 3.927 3.999 68,774 -0.05(-1.16%)
Mar 18, 2003 3.941 4.046 3.739 4.046 115,867 +0.12(+3.02%)
Mar 17, 2003 3.913 3.980 3.811 3.927 205,958 -0.05(-1.32%)
Mar 14, 2003 3.977 4.002 3.878 3.980 143,024 +0.08(+1.98%)
Mar 13, 2003 3.615 3.974 3.543 3.902 330,585 +0.40(+11.52%)
Mar 12, 2003 3.469 3.505 3.444 3.499 27,518 +0.07(+2.18%)
Mar 11, 2003 3.228 3.530 3.228 3.425 122,747 +0.21(+6.53%)
Mar 10, 2003 3.204 3.237 3.159 3.215 144,110 +0.01(+0.17%)
Mar 07, 2003 3.157 3.242 3.148 3.209 63,365 -0.02(-0.68%)
Mar 06, 2003 3.372 3.375 3.104 3.231 178,509 -0.18(-5.26%)
Mar 05, 2003 3.444 3.530 3.317 3.411 135,782 -0.04(-1.12%)
Mar 04, 2003 3.507 3.532 3.367 3.449 101,384 -0.06(-1.80%)
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.