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, 2013 8.925 9.114 8.908 8.965 125,950 +0.04(+0.39%)
Jan 30, 2013 9.017 9.046 8.873 8.930 115,549 -0.06(-0.63%)
Jan 29, 2013 9.153 9.169 8.960 8.987 169,345 -0.18(-1.91%)
Jan 28, 2013 9.315 9.346 9.105 9.162 179,403 -0.12(-1.32%)
Jan 25, 2013 9.228 9.328 9.210 9.285 159,810 +0.07(+0.76%)
Jan 24, 2013 9.123 9.324 9.052 9.214 163,646 +0.08(+0.86%)
Jan 23, 2013 9.092 9.197 9.092 9.136 142,949 +0.05(+0.58%)
Jan 22, 2013 9.087 9.138 9.013 9.083 199,419 -0.00(-0.05%)
Jan 18, 2013 9.214 9.254 9.070 9.087 226,486 -0.15(-1.61%)
Jan 17, 2013 9.201 9.289 9.118 9.236 203,018 +0.01(+0.14%)
Jan 16, 2013 8.899 9.337 8.886 9.223 175,489 +0.32(+3.64%)
Jan 15, 2013 8.663 8.974 8.663 8.899 206,312 +0.22(+2.57%)
Jan 14, 2013 8.768 8.781 8.619 8.676 226,194 -0.08(-0.95%)
Jan 11, 2013 8.851 8.851 8.759 8.759 51,560 -0.07(-0.84%)
Jan 10, 2013 8.847 8.860 8.715 8.833 115,305 -0.00(-0.05%)
Jan 09, 2013 8.956 8.956 8.816 8.838 83,011 -0.07(-0.84%)
Jan 08, 2013 8.750 8.939 8.650 8.912 179,047 +0.13(+1.50%)
Jan 07, 2013 9.079 9.123 8.702 8.781 209,539 -0.31(-3.43%)
Jan 04, 2013 9.083 9.197 9.035 9.093 84,767 +0.06(+0.69%)
Jan 03, 2013 8.934 9.114 8.917 9.031 341,254 +0.08(+0.93%)
Jan 02, 2013 9.026 9.125 8.908 8.947 450,225 -0.03(-0.29%)
Dec 31, 2012 8.658 9.065 8.636 8.974 260,417 +0.36(+4.17%)
Dec 28, 2012 8.431 8.750 8.389 8.614 226,461 +0.18(+2.13%)
Dec 27, 2012 8.374 8.496 8.233 8.435 484,293 +0.09(+1.05%)
Dec 26, 2012 8.746 8.746 8.299 8.347 209,411 -0.35(-4.08%)
Dec 24, 2012 8.628 8.784 8.628 8.702 148,859 +0.05(+0.61%)
Dec 21, 2012 8.671 8.680 8.391 8.650 492,445 -0.08(-0.90%)
Dec 20, 2012 8.733 8.790 8.680 8.728 181,652 +0.01(+0.10%)
Dec 19, 2012 8.685 8.750 8.632 8.720 376,726 +0.04(+0.50%)
Dec 18, 2012 8.636 8.715 8.579 8.676 446,725 +0.07(+0.81%)
Dec 17, 2012 8.505 8.658 8.483 8.606 428,566 +0.11(+1.29%)
Dec 14, 2012 8.343 8.562 8.343 8.496 404,823 +0.16(+1.89%)
Dec 13, 2012 8.755 8.838 8.308 8.339 474,276 -0.43(-4.94%)
Dec 12, 2012 8.872 8.909 8.697 8.772 408,416 -0.02(-0.28%)
Dec 11, 2012 9.026 9.063 8.760 8.797 672,581 -0.16(-1.81%)
Dec 10, 2012 8.968 9.084 8.897 8.959 473,966 -0.01(-0.09%)
Dec 07, 2012 9.272 9.296 8.959 8.968 361,969 -0.15(-1.60%)
Dec 06, 2012 9.197 9.288 9.063 9.113 202,306 -0.07(-0.73%)
Dec 05, 2012 9.296 9.346 9.068 9.180 127,366 -0.06(-0.63%)
Dec 04, 2012 9.305 9.415 9.155 9.238 175,677 +0.04(+0.41%)
Nov 30, 2012 9.338 9.434 9.130 9.201 296,522 -0.10(-1.07%)
Nov 29, 2012 9.292 9.409 9.272 9.301 192,297 -0.06(-0.62%)
Nov 28, 2012 9.155 9.363 9.109 9.359 149,513 +0.16(+1.76%)
Nov 27, 2012 8.851 9.234 8.743 9.197 623,583 +0.33(+3.71%)
Nov 26, 2012 8.589 8.920 8.443 8.868 309,679 +0.22(+2.50%)
Nov 23, 2012 8.531 8.718 8.468 8.651 249,720 +0.11(+1.32%)
Nov 21, 2012 8.502 8.651 8.481 8.539 313,173 +0.03(+0.39%)
Nov 20, 2012 8.710 8.739 8.327 8.506 815,664 -1.07(-11.21%)
Nov 19, 2012 9.492 9.675 9.451 9.579 364,115 +0.18(+1.95%)
Nov 16, 2012 9.259 9.417 9.155 9.396 265,624 +0.10(+1.03%)
Nov 15, 2012 9.267 9.363 9.130 9.301 176,824 +0.06(+0.68%)
Nov 14, 2012 9.359 9.513 9.159 9.238 148,381 -0.08(-0.89%)
Nov 13, 2012 9.147 9.388 9.147 9.321 158,380 +0.14(+1.50%)
Nov 12, 2012 9.355 9.434 9.147 9.184 54,083 -0.17(-1.87%)
Nov 09, 2012 9.434 9.442 9.309 9.359 38,403 -0.10(-1.01%)
Nov 08, 2012 9.796 9.813 9.401 9.455 212,860 -0.32(-3.32%)
Nov 07, 2012 9.825 9.910 9.725 9.779 154,110 -0.10(-0.97%)
Nov 06, 2012 9.679 9.895 9.642 9.875 91,313 +0.17(+1.76%)
Nov 05, 2012 9.613 9.763 9.450 9.704 50,293 +0.11(+1.17%)
Nov 02, 2012 9.817 9.850 9.546 9.592 134,602 -0.17(-1.71%)
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.