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 (%)
Aug 31, 2009 4.402 4.419 4.341 4.341 372,214 -0.14(-3.02%)
Aug 28, 2009 4.311 4.557 4.275 4.477 469,022 +0.29(+6.86%)
Aug 27, 2009 4.121 4.286 4.024 4.190 507,389 +0.27(+6.76%)
Aug 26, 2009 3.532 3.991 3.532 3.924 183,563 +0.37(+10.41%)
Aug 25, 2009 3.452 3.646 3.427 3.554 110,179 +0.14(+3.96%)
Aug 24, 2009 3.425 3.604 3.350 3.419 159,647 +0.01(+0.16%)
Aug 21, 2009 3.612 3.612 3.414 3.414 130,507 -0.15(-4.11%)
Aug 20, 2009 3.507 3.576 3.440 3.560 216,922 +0.04(+1.18%)
Aug 19, 2009 3.474 3.535 3.474 3.518 46,691 +0.00(+0.00%)
Aug 18, 2009 3.433 3.552 3.433 3.518 93,005 +0.11(+3.24%)
Aug 17, 2009 3.372 3.507 3.314 3.408 37,903 -0.03(-0.80%)
Aug 14, 2009 3.513 3.612 3.328 3.436 69,672 -0.07(-2.05%)
Aug 13, 2009 3.563 3.588 3.422 3.507 64,375 -0.04(-1.17%)
Aug 12, 2009 3.452 3.590 3.387 3.549 255,137 +0.11(+3.21%)
Aug 11, 2009 3.400 3.535 3.217 3.438 209,492 +0.01(+0.16%)
Aug 10, 2009 3.425 3.640 3.298 3.433 84,478 -0.01(-0.24%)
Aug 07, 2009 3.284 3.541 3.220 3.441 119,514 +0.23(+7.14%)
Aug 06, 2009 3.372 3.380 3.212 3.212 85,362 -0.13(-3.96%)
Aug 05, 2009 3.449 3.449 3.339 3.345 71,197 -0.10(-2.89%)
Aug 04, 2009 3.488 3.538 3.278 3.444 44,236 -0.09(-2.43%)
Aug 03, 2009 3.472 3.543 3.416 3.530 97,640 +0.08(+2.24%)
Jul 31, 2009 3.532 3.637 3.284 3.452 118,634 -0.11(-3.10%)
Jul 30, 2009 3.447 3.621 3.253 3.563 170,112 +0.18(+5.31%)
Jul 29, 2009 3.331 3.414 3.325 3.383 119,213 +0.03(+0.99%)
Jul 28, 2009 3.328 3.369 3.273 3.350 40,495 -0.02(-0.49%)
Jul 27, 2009 3.386 3.386 3.228 3.367 96,796 +0.00(+0.08%)
Jul 24, 2009 3.331 3.369 3.331 3.364 74,528 -0.01(-0.16%)
Jul 23, 2009 3.317 3.375 3.287 3.369 271,449 +0.03(+0.99%)
Jul 22, 2009 3.411 3.491 3.270 3.336 296,730 -0.09(-2.66%)
Jul 21, 2009 3.507 3.507 3.408 3.427 176,445 -0.07(-1.97%)
Jul 20, 2009 3.485 3.507 3.400 3.496 143,589 +0.04(+1.28%)
Jul 17, 2009 3.444 3.480 3.375 3.452 365,002 +0.02(+0.64%)
Jul 16, 2009 3.488 3.488 3.342 3.430 138,473 -0.07(-2.05%)
Jul 15, 2009 3.394 3.507 3.339 3.502 166,987 +0.16(+4.71%)
Jul 14, 2009 3.314 3.425 3.295 3.345 97,216 +0.02(+0.50%)
Jul 13, 2009 3.259 3.438 3.215 3.328 265,189 +0.01(+0.42%)
Jul 10, 2009 3.275 3.342 3.273 3.314 100,309 +0.02(+0.76%)
Jul 09, 2009 3.502 3.502 3.281 3.289 87,683 -0.18(-5.10%)
Jul 08, 2009 3.458 3.629 3.336 3.466 235,928 +0.04(+1.13%)
Jul 07, 2009 3.507 3.563 3.400 3.427 102,304 -0.04(-1.27%)
Jul 06, 2009 3.342 3.546 3.242 3.472 152,087 +0.12(+3.63%)
Jul 02, 2009 3.436 3.436 3.248 3.350 132,429 -0.15(-4.26%)
Jul 01, 2009 3.336 3.541 3.331 3.499 167,392 +0.20(+6.20%)
Jun 30, 2009 3.441 3.579 3.231 3.295 219,135 -0.13(-3.87%)
Jun 29, 2009 3.505 3.717 3.397 3.427 170,090 -0.09(-2.67%)
Jun 26, 2009 3.275 3.618 3.190 3.521 999,806 +0.21(+6.43%)
Jun 25, 2009 3.300 3.378 3.212 3.309 93,454 +0.07(+2.31%)
Jun 24, 2009 3.262 3.444 3.231 3.234 59,367 -0.00(-0.09%)
Jun 23, 2009 3.275 3.397 3.190 3.237 352,560 -0.02(-0.76%)
Jun 22, 2009 3.278 3.364 3.191 3.262 176,007 -0.06(-1.91%)
Jun 19, 2009 3.430 3.530 3.217 3.325 156,016 -0.05(-1.55%)
Jun 18, 2009 3.275 3.394 3.242 3.378 81,418 +0.09(+2.60%)
Jun 17, 2009 3.209 3.455 3.209 3.292 115,433 +0.08(+2.58%)
Jun 16, 2009 3.397 3.421 3.198 3.209 52,738 -0.19(-5.53%)
Jun 15, 2009 3.414 3.414 3.317 3.397 93,614 +0.01(+0.24%)
Jun 12, 2009 3.328 3.391 3.278 3.389 105,642 +0.03(+0.99%)
Jun 11, 2009 3.353 3.516 3.287 3.356 260,930 +0.05(+1.59%)
Jun 10, 2009 3.433 3.433 3.187 3.303 107,489 -0.08(-2.45%)
Jun 09, 2009 3.455 3.455 3.292 3.386 49,761 -0.04(-1.05%)
Jun 08, 2009 3.339 3.521 3.190 3.422 128,370 -0.22(-6.14%)
Jun 05, 2009 3.858 3.891 3.599 3.646 77,888 -0.18(-4.62%)
Jun 04, 2009 3.400 3.916 3.035 3.822 152,438 +0.44(+13.16%)
Jun 03, 2009 3.317 3.405 3.162 3.378 127,215 +0.02(+0.49%)
Jun 02, 2009 3.367 3.367 3.030 3.361 174,174 -0.02(-0.57%)
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.