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

Shoe Carnival Inc (NQ: SCVL )

35.82 +0.85 (+2.44%)
Streaming Delayed Price Updated: 2:46 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, 2008 4.002 4.281 4.002 4.226 479,881 +0.13(+3.24%)
Jul 30, 2008 3.974 4.239 3.855 4.093 334,822 +0.12(+2.99%)
Jul 29, 2008 3.974 4.201 3.908 3.974 374,039 +0.08(+1.98%)
Jul 28, 2008 4.104 4.140 3.855 3.897 294,507 -0.25(-5.93%)
Jul 25, 2008 4.132 4.278 4.110 4.143 260,047 +0.08(+1.90%)
Jul 24, 2008 4.419 4.427 4.060 4.065 317,670 -0.33(-7.42%)
Jul 23, 2008 4.226 4.488 4.063 4.391 902,864 +0.15(+3.58%)
Jul 22, 2008 3.803 4.248 3.800 4.239 384,004 +0.36(+9.25%)
Jul 21, 2008 3.748 3.922 3.611 3.880 153,955 +0.15(+4.00%)
Jul 18, 2008 3.952 4.005 3.612 3.731 352,966 -0.26(-6.44%)
Jul 17, 2008 3.919 4.005 3.734 3.988 382,552 +0.12(+3.07%)
Jul 16, 2008 3.518 3.878 3.436 3.869 273,908 +0.38(+10.84%)
Jul 15, 2008 3.659 3.801 3.485 3.491 246,443 -0.18(-4.89%)
Jul 14, 2008 3.720 3.797 3.643 3.670 197,247 -0.02(-0.52%)
Jul 11, 2008 3.427 3.692 3.425 3.690 207,820 +0.21(+6.12%)
Jul 10, 2008 3.386 3.626 3.367 3.477 228,028 +0.08(+2.44%)
Jul 09, 2008 3.654 3.667 3.345 3.394 226,257 -0.28(-7.59%)
Jul 08, 2008 3.353 3.676 3.303 3.673 275,266 +0.33(+9.92%)
Jul 07, 2008 3.342 3.496 3.245 3.342 314,190 +0.03(+1.00%)
Jul 04, 2008 3.195 3.402 3.176 3.309 119,615 +0.00(+0.00%)
Jul 03, 2008 3.195 3.402 3.176 3.309 119,615 +0.13(+3.99%)
Jul 02, 2008 3.284 3.311 3.176 3.182 271,938 -0.12(-3.52%)
Jul 01, 2008 3.195 3.322 3.171 3.298 426,633 +0.04(+1.27%)
Jun 30, 2008 3.342 3.386 3.242 3.256 338,725 -0.01(-0.17%)
Jun 27, 2008 3.405 3.460 3.209 3.262 1,312,570 -0.14(-4.22%)
Jun 26, 2008 3.720 3.720 3.375 3.405 360,537 -0.36(-9.67%)
Jun 25, 2008 3.687 4.002 3.640 3.770 172,404 +0.09(+2.55%)
Jun 24, 2008 3.720 3.825 3.543 3.676 281,580 -0.08(-2.13%)
Jun 23, 2008 3.930 3.930 3.720 3.756 251,766 -0.15(-3.89%)
Jun 20, 2008 3.971 4.063 3.756 3.908 386,376 -0.08(-2.01%)
Jun 19, 2008 3.797 3.988 3.706 3.988 290,987 +0.19(+5.02%)
Jun 18, 2008 3.974 4.005 3.701 3.797 205,484 -0.19(-4.84%)
Jun 17, 2008 4.148 4.148 3.933 3.991 252,802 -0.15(-3.54%)
Jun 16, 2008 4.170 4.203 4.101 4.137 160,582 -0.07(-1.58%)
Jun 13, 2008 4.074 4.220 3.977 4.203 219,026 +0.20(+4.97%)
Jun 12, 2008 3.974 4.173 3.974 4.005 370,987 +0.09(+2.18%)
Jun 11, 2008 4.143 4.143 3.911 3.919 454,111 -0.23(-5.53%)
Jun 10, 2008 4.179 4.264 4.096 4.148 206,853 +0.00(+0.00%)
Jun 09, 2008 4.143 4.190 4.096 4.148 225,928 +0.01(+0.27%)
Jun 06, 2008 4.112 4.206 4.110 4.137 377,276 -0.02(-0.47%)
Jun 05, 2008 4.087 4.181 4.087 4.156 497,200 +0.06(+1.42%)
Jun 04, 2008 4.101 4.267 4.074 4.098 402,405 -0.03(-0.67%)
Jun 03, 2008 4.134 4.165 4.082 4.126 179,526 +0.02(+0.54%)
Jun 02, 2008 4.021 4.137 3.978 4.104 336,802 +0.07(+1.78%)
May 30, 2008 4.049 4.170 3.980 4.032 623,872 +0.19(+4.81%)
May 29, 2008 3.590 3.949 3.430 3.847 678,298 +0.24(+6.58%)
May 28, 2008 3.527 3.648 3.491 3.610 381,201 +0.09(+2.43%)
May 27, 2008 3.394 3.527 3.394 3.524 235,635 +0.14(+4.16%)
May 26, 2008 3.447 3.447 3.331 3.383 201,389 +0.00(+0.00%)
May 23, 2008 3.447 3.447 3.331 3.383 201,389 -0.09(-2.62%)
May 22, 2008 3.380 3.549 3.322 3.474 268,241 +0.10(+2.95%)
May 21, 2008 3.483 3.541 3.361 3.375 585,643 -0.10(-2.86%)
May 20, 2008 3.472 3.530 3.416 3.474 388,595 -0.02(-0.55%)
May 19, 2008 3.521 3.634 3.472 3.494 277,395 -0.04(-1.02%)
May 16, 2008 3.637 3.637 3.488 3.530 350,478 -0.08(-2.29%)
May 15, 2008 3.629 3.668 3.538 3.612 243,141 -0.02(-0.53%)
May 14, 2008 3.634 3.676 3.593 3.632 206,766 +0.01(+0.15%)
May 13, 2008 3.640 3.654 3.541 3.626 204,456 -0.01(-0.23%)
May 12, 2008 3.612 3.687 3.541 3.634 250,868 +0.03(+0.84%)
May 09, 2008 3.621 3.640 3.541 3.604 286,150 -0.05(-1.44%)
May 08, 2008 3.822 3.822 3.560 3.657 241,856 -0.19(-4.82%)
May 07, 2008 3.999 4.024 3.825 3.842 207,443 -0.15(-3.74%)
May 06, 2008 4.002 4.052 3.908 3.991 217,183 -0.04(-1.10%)
May 05, 2008 4.046 4.168 3.988 4.035 485,729 -0.02(-0.48%)
May 02, 2008 4.132 4.143 4.005 4.054 974,590 -0.03(-0.74%)
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.