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

Shoe Carnival Inc (NQ: SCVL )

35.57 +0.60 (+1.72%)
Streaming Delayed Price Updated: 1:33 PM EDT, May 13, 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 (%)
Jul 31, 2002 5.733 5.733 5.316 5.316 370,085 -0.36(-6.37%)
Jul 30, 2002 5.742 5.816 5.601 5.678 431,799 -0.05(-0.96%)
Jul 29, 2002 5.554 5.733 5.524 5.733 697,380 +0.23(+4.26%)
Jul 26, 2002 5.427 5.606 5.416 5.499 311,938 +0.05(+0.92%)
Jul 25, 2002 5.355 5.551 5.178 5.449 513,077 +0.19(+3.60%)
Jul 24, 2002 4.695 5.383 4.665 5.259 837,507 +0.56(+11.96%)
Jul 23, 2002 4.695 4.899 4.667 4.698 352,673 +0.00(+0.06%)
Jul 22, 2002 4.698 4.792 4.571 4.695 317,376 -0.07(-1.38%)
Jul 19, 2002 4.863 4.944 4.712 4.761 224,856 -0.16(-3.27%)
Jul 17, 2002 4.968 4.993 4.863 4.921 312,481 -0.19(-3.68%)
Jul 12, 2002 5.271 5.347 5.027 5.109 329,137 -0.15(-2.84%)
Jul 11, 2002 5.399 5.449 5.002 5.258 230,287 -0.24(-4.32%)
Jul 10, 2002 5.800 5.849 5.399 5.496 358,104 -0.25(-4.28%)
Jul 09, 2002 5.880 5.880 5.742 5.742 375,846 -0.14(-2.35%)
Jul 08, 2002 5.684 5.982 5.684 5.880 644,515 +0.19(+3.35%)
Jul 05, 2002 5.794 5.841 5.537 5.689 269,392 -0.07(-1.20%)
Jul 04, 2002 5.742 5.976 5.076 5.758 490,266 +0.00(+0.00%)
Jul 03, 2002 5.742 5.976 5.076 5.758 490,266 -0.02(-0.33%)
Jul 02, 2002 6.192 6.192 5.739 5.778 326,240 -0.39(-6.40%)
Jul 01, 2002 5.822 6.192 5.648 6.173 378,743 +0.28(+4.73%)
Jun 28, 2002 6.186 6.186 5.548 5.894 1,512,438 -0.15(-2.56%)
Jun 27, 2002 6.043 6.197 5.979 6.048 1,272,012 +0.07(+1.15%)
Jun 26, 2002 5.971 6.048 5.731 5.979 402,279 +0.04(+0.60%)
Jun 25, 2002 5.794 6.062 5.789 5.943 812,886 +0.06(+1.03%)
Jun 21, 2002 5.772 6.007 5.698 5.883 954,462 +0.15(+2.70%)
Jun 20, 2002 5.559 5.780 5.551 5.728 378,743 +0.16(+2.93%)
Jun 19, 2002 5.247 5.648 5.247 5.565 421,831 +0.31(+5.83%)
Jun 18, 2002 5.272 5.399 5.214 5.258 168,008 +0.01(+0.21%)
Jun 17, 2002 5.129 5.286 5.043 5.247 207,838 +0.10(+1.99%)
Jun 14, 2002 4.985 5.474 4.971 5.145 269,030 +0.09(+1.69%)
Jun 12, 2002 5.108 5.109 4.999 5.060 190,457 +0.02(+0.38%)
Jun 11, 2002 4.865 5.245 4.836 5.040 270,479 +0.13(+2.64%)
Jun 10, 2002 4.886 4.971 4.742 4.910 400,106 -0.03(-0.56%)
Jun 07, 2002 5.062 5.074 4.800 4.938 598,892 -0.17(-3.35%)
Jun 06, 2002 4.977 5.209 4.977 5.109 105,005 -0.02(-0.43%)
Jun 05, 2002 5.188 5.220 5.066 5.131 47,433 -0.12(-2.21%)
May 31, 2002 5.142 5.261 5.140 5.247 168,008 -0.07(-1.25%)
May 28, 2002 5.352 5.361 5.195 5.314 68,072 -0.04(-0.82%)
May 27, 2002 5.402 5.432 5.333 5.358 130,351 +0.00(+0.00%)
May 24, 2002 5.402 5.432 5.333 5.358 130,351 -0.19(-3.48%)
May 23, 2002 5.521 5.551 5.303 5.551 270,841 +0.04(+0.75%)
May 22, 2002 5.496 5.551 5.247 5.510 282,428 -0.01(-0.25%)
May 21, 2002 5.529 5.703 5.330 5.524 157,145 -0.08(-1.43%)
May 20, 2002 5.461 5.609 5.316 5.604 161,490 -0.03(-0.54%)
May 17, 2002 5.151 5.634 5.151 5.634 387,071 +0.42(+8.05%)
May 16, 2002 5.297 5.300 5.082 5.214 349,414 -0.08(-1.51%)
May 15, 2002 5.206 5.327 5.112 5.294 192,630 +0.06(+1.16%)
May 14, 2002 5.178 5.402 5.071 5.234 265,410 +0.06(+1.23%)
May 13, 2002 5.341 5.454 5.082 5.170 186,837 -0.16(-2.95%)
May 10, 2002 5.162 5.380 4.971 5.327 467,454 -0.03(-0.57%)
May 09, 2002 5.733 5.783 5.195 5.358 866,112 -0.38(-6.64%)
May 08, 2002 5.800 5.827 5.703 5.739 202,406 -0.05(-0.81%)
May 07, 2002 5.883 5.883 5.758 5.786 155,335 -0.02(-0.38%)
May 06, 2002 5.717 5.905 5.537 5.808 313,567 +0.09(+1.59%)
May 03, 2002 5.662 5.769 5.399 5.717 219,787 -0.02(-0.43%)
May 02, 2002 5.689 5.742 5.388 5.742 416,038 +0.05(+0.82%)
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.