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 (%)
Jul 31, 2017 8.440 8.537 8.128 8.390 455,236 -0.06(-0.65%)
Jul 28, 2017 8.638 8.665 8.302 8.445 148,415 -0.21(-2.44%)
Jul 27, 2017 8.426 8.665 8.242 8.656 197,802 +0.24(+2.89%)
Jul 26, 2017 8.495 8.495 8.302 8.412 153,027 -0.02(-0.22%)
Jul 25, 2017 8.137 8.559 8.137 8.431 479,989 +0.34(+4.20%)
Jul 24, 2017 8.546 8.546 8.068 8.091 437,410 -0.46(-5.42%)
Jul 21, 2017 8.716 8.739 8.426 8.555 271,611 -0.11(-1.22%)
Jul 20, 2017 8.762 8.617 8.661 135,621 -0.04(-0.48%)
Jul 19, 2017 8.642 8.729 8.559 8.702 106,240 +0.06(+0.74%)
Jul 18, 2017 8.886 8.886 8.555 8.638 194,749 -0.25(-2.79%)
Jul 17, 2017 8.780 9.051 8.771 8.886 166,756 +0.10(+1.10%)
Jul 14, 2017 8.968 9.056 8.716 8.789 161,237 -0.20(-2.20%)
Jul 13, 2017 8.638 9.037 8.638 8.987 294,836 +0.41(+4.82%)
Jul 12, 2017 8.674 8.821 8.515 8.573 329,101 -0.05(-0.53%)
Jul 11, 2017 8.601 8.716 8.417 8.619 356,045 +0.08(+0.91%)
Jul 10, 2017 8.968 8.968 8.532 8.541 273,761 -0.42(-4.72%)
Jul 07, 2017 8.964 9.111 8.831 8.964 301,738 -0.02(-0.20%)
Jul 06, 2017 9.276 9.276 8.945 8.982 294,122 -0.33(-3.50%)
Jul 05, 2017 9.478 9.515 9.157 9.308 259,522 -0.18(-1.89%)
Jul 03, 2017 9.593 9.630 9.207 9.488 369,587 -0.11(-1.10%)
Jun 30, 2017 9.681 9.708 9.364 9.593 358,108 -0.01(-0.14%)
Jun 29, 2017 9.639 9.809 9.405 9.607 247,741 +0.05(+0.50%)
Jun 28, 2017 9.431 9.753 9.394 9.559 567,548 +0.62(+6.97%)
Jun 27, 2017 8.831 9.078 8.817 8.936 266,307 +0.07(+0.77%)
Jun 26, 2017 8.712 8.987 8.671 8.868 275,473 +0.17(+1.95%)
Jun 23, 2017 8.552 8.785 8.423 8.698 610,506 +0.09(+1.06%)
Jun 22, 2017 8.465 8.689 8.419 8.607 205,881 +0.12(+1.46%)
Jun 21, 2017 8.396 8.643 8.217 8.483 535,595 -0.22(-2.47%)
Jun 20, 2017 9.151 9.151 8.629 8.698 377,601 -0.34(-3.75%)
Jun 19, 2017 9.174 9.206 8.826 9.037 253,444 -0.13(-1.45%)
Jun 16, 2017 9.069 9.170 8.936 9.170 613,005 -0.05(-0.60%)
Jun 15, 2017 9.156 9.284 9.030 9.225 146,291 -0.02(-0.25%)
Jun 14, 2017 9.248 9.364 9.019 9.248 224,579 +0.04(+0.45%)
Jun 13, 2017 9.371 9.472 9.124 9.206 310,139 -0.14(-1.47%)
Jun 12, 2017 9.284 9.531 9.284 9.344 377,507 +0.04(+0.39%)
Jun 09, 2017 9.261 9.472 9.064 9.307 590,777 +0.10(+1.04%)
Jun 08, 2017 9.257 9.390 9.202 9.211 258,472 +0.01(+0.10%)
Jun 07, 2017 9.156 9.266 9.087 9.202 173,922 +0.06(+0.65%)
Jun 06, 2017 9.408 9.408 9.115 9.142 424,067 -0.30(-3.15%)
Jun 05, 2017 9.513 9.614 9.174 9.440 259,855 -0.14(-1.43%)
Jun 02, 2017 9.540 9.817 9.353 9.577 489,253 +0.13(+1.41%)
Jun 01, 2017 9.421 9.586 9.202 9.444 517,875 +0.08(+0.88%)
May 31, 2017 9.334 9.426 8.964 9.362 490,317 +0.09(+0.94%)
May 30, 2017 8.987 9.417 8.973 9.275 641,362 +0.34(+3.79%)
May 26, 2017 9.508 9.508 8.868 8.936 745,157 -0.54(-5.70%)
May 25, 2017 8.446 9.623 8.039 9.476 1,359,525 +0.95(+11.11%)
May 24, 2017 8.620 8.762 8.483 8.529 614,494 -0.14(-1.58%)
May 23, 2017 9.064 9.064 8.648 8.666 518,559 -0.35(-3.86%)
May 22, 2017 9.179 9.215 8.909 9.014 406,566 -0.20(-2.14%)
May 19, 2017 9.362 9.362 9.019 9.211 367,066 -0.18(-1.90%)
May 18, 2017 9.399 9.486 9.270 9.389 266,100 +0.02(+0.20%)
May 17, 2017 9.623 9.714 9.312 9.371 443,759 -0.38(-3.87%)
May 16, 2017 10.03 10.03 9.719 9.749 528,804 -0.31(-3.07%)
May 15, 2017 9.925 10.11 9.925 10.06 313,239 +0.13(+1.34%)
May 12, 2017 10.41 10.41 9.888 9.925 489,920 -0.53(-5.08%)
May 11, 2017 10.90 10.90 10.33 10.46 524,050 -0.55(-4.99%)
May 10, 2017 10.96 11.10 10.79 11.01 306,351 +0.09(+0.80%)
May 09, 2017 10.87 11.01 10.79 10.92 309,866 +0.09(+0.85%)
May 08, 2017 10.42 10.87 10.42 10.83 352,957 +0.38(+3.64%)
May 05, 2017 10.17 10.48 10.12 10.45 239,667 +0.32(+3.12%)
May 04, 2017 10.15 10.21 9.843 10.13 321,297 -0.08(-0.74%)
May 03, 2017 11.25 11.42 10.20 10.21 546,731 -1.38(-11.95%)
May 02, 2017 11.50 11.71 11.44 11.59 213,472 +0.12(+1.04%)
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.