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 (%)
Jan 31, 2003 3.634 3.728 3.593 3.599 162,577 -0.09(-2.47%)
Jan 30, 2003 3.756 3.764 3.687 3.690 234,628 -0.07(-1.76%)
Jan 29, 2003 3.618 3.759 3.604 3.756 27,518 +0.07(+1.87%)
Jan 28, 2003 3.632 3.687 3.524 3.687 85,452 +0.06(+1.75%)
Jan 27, 2003 3.629 3.717 3.610 3.623 37,657 -0.01(-0.16%)
Jan 24, 2003 3.930 3.930 3.626 3.629 131,075 -0.26(-6.60%)
Jan 23, 2003 3.850 3.938 3.764 3.886 136,144 -0.02(-0.57%)
Jan 22, 2003 4.159 4.159 3.853 3.908 111,884 -0.21(-5.15%)
Jan 21, 2003 4.143 4.187 4.082 4.120 33,674 -0.09(-2.23%)
Jan 17, 2003 4.143 4.250 4.068 4.214 65,175 -0.03(-0.65%)
Jan 16, 2003 3.952 4.275 3.952 4.242 112,971 +0.27(+6.81%)
Jan 15, 2003 4.021 4.021 3.952 3.971 25,346 -0.07(-1.84%)
Jan 14, 2003 4.090 4.140 4.018 4.046 23,535 -0.08(-1.94%)
Jan 13, 2003 4.140 4.226 4.101 4.126 61,554 +0.03(+0.67%)
Jan 10, 2003 3.999 4.129 3.949 4.098 45,260 +0.09(+2.27%)
Jan 09, 2003 3.922 4.071 3.886 4.007 93,780 +0.18(+4.69%)
Jan 08, 2003 3.828 3.908 3.800 3.828 91,970 +0.00(+0.07%)
Jan 07, 2003 3.894 3.902 3.762 3.825 221,235 -0.10(-2.67%)
Jan 06, 2003 3.924 3.960 3.913 3.930 50,330 +0.00(+0.07%)
Jan 03, 2003 4.090 4.090 3.924 3.927 90,521 -0.13(-3.27%)
Jan 02, 2003 3.947 4.156 3.866 4.060 102,832 +0.19(+4.92%)
Dec 31, 2002 3.786 3.958 3.731 3.870 170,181 +0.04(+1.02%)
Dec 30, 2002 3.728 3.866 3.701 3.831 112,971 +0.03(+0.80%)
Dec 27, 2002 3.742 3.817 3.728 3.800 59,744 -0.05(-1.22%)
Dec 26, 2002 3.756 3.971 3.753 3.847 73,865 +0.02(+0.43%)
Dec 24, 2002 3.977 3.980 3.759 3.831 77,124 -0.16(-4.01%)
Dec 23, 2002 4.192 4.192 3.949 3.991 151,352 -0.09(-2.10%)
Dec 20, 2002 4.192 4.192 3.894 4.076 178,871 -0.08(-1.93%)
Dec 19, 2002 4.098 4.170 4.013 4.156 123,471 +0.01(+0.33%)
Dec 18, 2002 4.154 4.170 3.927 4.143 131,799 -0.05(-1.19%)
Dec 17, 2002 4.250 4.281 4.143 4.192 55,037 -0.10(-2.38%)
Dec 16, 2002 4.187 4.308 4.176 4.295 51,054 +0.10(+2.50%)
Dec 13, 2002 4.256 4.295 4.190 4.190 65,175 -0.10(-2.38%)
Dec 12, 2002 4.190 4.306 4.190 4.292 47,071 +0.10(+2.51%)
Dec 11, 2002 4.256 4.295 4.187 4.187 220,149 -0.12(-2.70%)
Dec 10, 2002 4.322 4.322 4.267 4.303 259,978 -0.02(-0.45%)
Dec 09, 2002 4.394 4.441 4.267 4.322 174,526 -0.09(-2.00%)
Dec 06, 2002 4.477 4.529 4.353 4.411 126,730 -0.11(-2.38%)
Dec 05, 2002 4.308 4.546 4.226 4.518 271,565 +0.21(+4.87%)
Dec 04, 2002 4.007 4.336 4.007 4.308 435,591 +0.32(+7.96%)
Dec 03, 2002 4.032 4.068 3.977 3.991 86,538 -0.08(-2.03%)
Dec 02, 2002 4.112 4.143 3.961 4.074 233,908 -0.03(-0.81%)
Nov 29, 2002 4.250 4.250 4.071 4.107 61,916 -0.12(-2.81%)
Nov 27, 2002 4.413 4.419 4.192 4.226 210,010 -0.19(-4.26%)
Nov 26, 2002 4.416 4.488 4.350 4.413 40,553 -0.05(-1.05%)
Nov 25, 2002 4.485 4.568 4.383 4.460 111,160 +0.07(+1.70%)
Nov 22, 2002 4.377 4.590 4.295 4.386 99,574 -0.00(-0.06%)
Nov 21, 2002 4.271 4.510 4.248 4.388 264,323 +0.13(+3.05%)
Nov 20, 2002 4.278 4.278 3.980 4.259 175,612 +0.04(+1.05%)
Nov 19, 2002 4.405 4.460 4.212 4.214 111,160 -0.16(-3.60%)
Nov 18, 2002 4.372 4.432 4.261 4.372 55,761 -0.03(-0.69%)
Nov 15, 2002 4.292 4.460 4.292 4.402 97,763 +0.09(+2.18%)
Nov 14, 2002 4.214 4.419 4.212 4.308 157,870 +0.08(+1.96%)
Nov 13, 2002 4.364 4.422 4.195 4.226 73,141 -0.19(-4.32%)
Nov 12, 2002 4.424 4.485 4.353 4.416 128,540 -0.01(-0.13%)
Nov 11, 2002 4.444 4.488 4.405 4.422 75,314 +0.02(+0.50%)
Nov 08, 2002 4.242 4.535 4.242 4.400 232,460 +0.12(+2.85%)
Nov 07, 2002 4.148 4.391 4.148 4.278 349,776 +0.27(+6.83%)
Nov 06, 2002 4.074 4.090 3.949 4.005 108,626 -0.00(-0.08%)
Nov 05, 2002 3.753 4.087 3.687 4.008 308,860 +0.25(+6.78%)
Nov 04, 2002 3.792 3.902 3.648 3.753 208,924 -0.03(-0.80%)
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.