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 (%)
Dec 30, 2005 5.907 6.054 5.855 6.054 168,269 +0.11(+1.81%)
Dec 29, 2005 5.924 6.010 5.838 5.946 105,204 +0.01(+0.14%)
Dec 28, 2005 5.935 6.029 5.775 5.938 278,083 +0.05(+0.80%)
Dec 27, 2005 5.979 5.979 5.833 5.891 83,280 -0.09(-1.43%)
Dec 23, 2005 5.907 6.012 5.879 5.976 63,593 +0.04(+0.60%)
Dec 22, 2005 6.021 6.040 5.855 5.941 266,579 +0.02(+0.42%)
Dec 21, 2005 6.051 6.081 5.907 5.916 219,725 -0.14(-2.24%)
Dec 20, 2005 6.079 6.104 5.979 6.051 192,630 +0.03(+0.46%)
Dec 19, 2005 6.186 6.228 5.916 6.023 392,296 -0.26(-4.09%)
Dec 16, 2005 6.219 6.402 6.219 6.280 427,360 +0.05(+0.84%)
Dec 15, 2005 6.457 6.457 6.106 6.228 502,211 -0.23(-3.63%)
Dec 14, 2005 6.305 6.498 6.297 6.463 434,001 +0.19(+2.99%)
Dec 13, 2005 5.880 6.283 5.863 6.275 603,487 +0.38(+6.37%)
Dec 12, 2005 5.747 5.913 5.744 5.899 629,528 +0.13(+2.30%)
Dec 09, 2005 5.653 5.786 5.653 5.767 479,360 +0.03(+0.58%)
Dec 08, 2005 5.820 5.820 5.659 5.733 197,790 -0.03(-0.57%)
Dec 07, 2005 5.916 5.916 5.736 5.767 117,526 -0.11(-1.83%)
Dec 06, 2005 5.782 5.935 5.782 5.874 162,837 +0.10(+1.82%)
Dec 05, 2005 5.938 5.949 5.681 5.769 178,932 -0.21(-3.51%)
Dec 02, 2005 6.051 6.076 5.891 5.979 188,517 -0.01(-0.18%)
Dec 01, 2005 5.780 6.076 5.756 5.990 752,124 +0.33(+5.75%)
Nov 30, 2005 5.615 5.689 5.537 5.664 288,695 +0.10(+1.79%)
Nov 29, 2005 5.637 5.797 5.557 5.565 197,431 -0.01(-0.25%)
Nov 28, 2005 5.858 5.858 5.579 5.579 314,762 -0.25(-4.36%)
Nov 25, 2005 5.899 5.899 5.813 5.833 37,838 -0.03(-0.56%)
Nov 23, 2005 5.753 5.877 5.720 5.866 173,059 +0.09(+1.58%)
Nov 22, 2005 5.827 5.869 5.775 5.775 178,556 -0.01(-0.19%)
Nov 21, 2005 5.869 5.869 5.775 5.786 251,958 -0.06(-0.99%)
Nov 18, 2005 5.827 5.993 5.736 5.844 661,685 +0.27(+4.86%)
Nov 17, 2005 5.165 5.631 5.021 5.573 767,864 +0.38(+7.40%)
Nov 16, 2005 5.134 5.220 4.775 5.189 919,629 +0.09(+1.84%)
Nov 15, 2005 5.518 5.535 5.095 5.095 332,001 -0.44(-7.93%)
Nov 14, 2005 5.568 5.626 5.535 5.535 224,273 +0.02(+0.30%)
Nov 11, 2005 5.551 5.565 5.466 5.518 362,069 -0.05(-0.89%)
Nov 10, 2005 5.493 5.570 5.474 5.568 199,528 +0.07(+1.31%)
Nov 09, 2005 5.391 5.551 5.391 5.496 532,659 +0.10(+1.95%)
Nov 08, 2005 5.419 5.452 5.330 5.391 269,599 -0.09(-1.66%)
Nov 07, 2005 5.452 5.601 5.289 5.482 556,988 +0.14(+2.64%)
Nov 04, 2005 5.280 5.372 5.261 5.341 575,425 +0.09(+1.63%)
Nov 03, 2005 5.239 5.512 5.165 5.256 1,175,795 +0.23(+4.68%)
Nov 02, 2005 4.935 5.029 4.839 5.021 683,070 +0.35(+7.45%)
Nov 01, 2005 4.659 4.684 4.596 4.673 311,829 +0.05(+1.08%)
Oct 31, 2005 4.322 4.651 4.322 4.623 509,742 +0.33(+7.72%)
Oct 28, 2005 4.057 4.336 4.057 4.292 453,778 +0.23(+5.71%)
Oct 27, 2005 4.123 4.148 4.046 4.060 716,335 -0.05(-1.14%)
Oct 26, 2005 4.192 4.192 4.090 4.107 838,485 -0.10(-2.30%)
Oct 25, 2005 4.173 4.267 4.148 4.203 455,831 -0.01(-0.26%)
Oct 24, 2005 4.082 4.256 4.082 4.214 366,026 +0.11(+2.69%)
Oct 21, 2005 4.112 4.170 4.079 4.104 372,033 -0.04(-0.93%)
Oct 20, 2005 4.143 4.179 4.049 4.143 194,658 -0.01(-0.33%)
Oct 19, 2005 3.977 4.184 3.947 4.156 213,512 +0.14(+3.44%)
Oct 18, 2005 3.971 4.057 3.941 4.018 174,446 +0.09(+2.39%)
Oct 17, 2005 3.941 4.013 3.889 3.924 205,227 -0.08(-2.00%)
Oct 14, 2005 3.944 4.090 3.872 4.005 457,953 +0.14(+3.65%)
Oct 13, 2005 4.029 4.029 3.795 3.864 333,420 -0.15(-3.65%)
Oct 12, 2005 4.187 4.192 4.002 4.010 226,532 -0.18(-4.22%)
Oct 11, 2005 4.391 4.405 4.187 4.187 332,410 -0.16(-3.75%)
Oct 10, 2005 4.405 4.405 4.275 4.350 242,913 -0.02(-0.51%)
Oct 07, 2005 4.339 4.411 4.325 4.372 465,944 +0.07(+1.54%)
Oct 06, 2005 4.333 4.377 4.275 4.306 251,114 +0.00(+0.06%)
Oct 05, 2005 4.129 4.347 4.110 4.303 403,879 +0.14(+3.38%)
Oct 04, 2005 4.297 4.341 4.153 4.162 203,359 -0.14(-3.21%)
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.