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 31, 2014 11.59 11.46 11.46 11.46 208,174 -0.17(-1.50%)
Dec 30, 2014 11.58 11.87 11.48 11.64 125,635 -0.01(-0.08%)
Dec 29, 2014 11.47 11.67 11.26 11.65 110,883 +0.21(+1.87%)
Dec 26, 2014 11.39 11.50 11.33 11.43 55,631 +0.11(+0.99%)
Dec 24, 2014 11.41 11.32 11.32 11.32 32,044 -0.10(-0.86%)
Dec 23, 2014 11.04 11.55 10.94 11.42 229,498 +0.40(+3.65%)
Dec 22, 2014 10.96 11.19 10.86 11.02 256,402 -0.00(-0.04%)
Dec 19, 2014 11.70 11.70 10.91 11.02 297,398 -0.73(-6.23%)
Dec 18, 2014 11.78 11.89 11.58 11.75 147,645 +0.01(+0.08%)
Dec 17, 2014 11.63 11.76 11.25 11.75 268,104 +0.21(+1.86%)
Dec 16, 2014 11.24 11.73 11.04 11.53 253,921 +0.34(+3.03%)
Dec 15, 2014 11.28 11.40 11.14 11.19 183,175 -0.08(-0.67%)
Dec 12, 2014 11.00 11.32 11.00 11.27 198,328 +0.18(+1.61%)
Dec 11, 2014 10.90 11.23 10.90 11.09 124,963 +0.33(+3.11%)
Dec 10, 2014 10.82 11.01 10.68 10.75 177,331 -0.05(-0.49%)
Dec 09, 2014 10.42 10.84 10.42 10.81 114,375 +0.28(+2.63%)
Dec 08, 2014 10.61 10.71 10.34 10.53 112,772 -0.08(-0.72%)
Dec 05, 2014 10.57 10.74 10.55 10.61 112,477 +0.00(+0.00%)
Dec 04, 2014 10.38 10.72 10.20 10.61 230,233 +0.24(+2.28%)
Dec 03, 2014 10.46 10.95 10.30 10.37 364,350 -0.06(-0.56%)
Dec 02, 2014 9.639 10.49 9.517 10.43 1,092,026 +1.67(+19.11%)
Dec 01, 2014 9.041 9.072 8.711 8.756 211,408 -0.29(-3.16%)
Nov 28, 2014 8.930 9.233 8.917 9.041 106,370 +0.08(+0.90%)
Nov 26, 2014 8.791 8.961 8.961 8.961 117,420 +0.27(+3.13%)
Nov 25, 2014 8.769 8.769 8.573 8.689 99,556 -0.03(-0.31%)
Nov 24, 2014 8.577 8.814 8.577 8.715 61,551 +0.14(+1.61%)
Nov 21, 2014 8.711 8.740 8.537 8.577 82,501 -0.01(-0.10%)
Nov 20, 2014 8.251 8.628 8.251 8.586 115,719 +0.32(+3.89%)
Nov 19, 2014 8.372 8.372 8.207 8.265 49,639 -0.10(-1.23%)
Nov 18, 2014 8.385 8.385 8.247 8.367 49,551 +0.02(+0.21%)
Nov 17, 2014 8.457 8.474 8.323 8.350 35,147 -0.14(-1.68%)
Nov 14, 2014 8.519 8.532 8.408 8.492 36,783 +0.01(+0.11%)
Nov 13, 2014 8.532 8.635 8.358 8.483 59,626 -0.04(-0.42%)
Nov 12, 2014 8.399 8.593 8.376 8.519 116,279 +0.07(+0.85%)
Nov 11, 2014 8.390 8.474 8.305 8.448 55,438 +0.05(+0.58%)
Nov 10, 2014 8.474 8.479 8.278 8.399 50,004 -0.10(-1.16%)
Nov 07, 2014 8.403 8.497 8.390 8.497 63,082 +0.03(+0.32%)
Nov 06, 2014 8.376 8.488 8.345 8.470 56,254 +0.11(+1.28%)
Nov 05, 2014 8.416 8.501 8.327 8.363 64,475 +0.02(+0.27%)
Nov 04, 2014 8.216 8.532 8.193 8.341 173,558 +0.12(+1.47%)
Nov 03, 2014 8.211 8.283 8.167 8.220 143,544 +0.01(+0.11%)
Oct 31, 2014 8.184 8.233 8.113 8.211 127,020 +0.18(+2.28%)
Oct 30, 2014 7.966 8.064 7.870 8.028 81,526 +0.05(+0.67%)
Oct 29, 2014 8.042 8.055 7.841 7.975 86,994 -0.08(-0.94%)
Oct 28, 2014 7.792 8.064 7.694 8.051 166,627 +0.27(+3.44%)
Oct 27, 2014 7.792 7.805 7.859 7.783 69,564 -0.08(-0.97%)
Oct 24, 2014 8.010 8.010 7.740 7.859 80,092 -0.12(-1.51%)
Oct 23, 2014 8.001 8.046 7.939 7.979 69,609 +0.06(+0.79%)
Oct 22, 2014 8.059 8.153 7.894 7.917 141,843 -0.11(-1.39%)
Oct 21, 2014 8.028 8.113 7.890 8.028 175,359 +0.01(+0.17%)
Oct 20, 2014 8.073 8.073 7.926 8.015 128,877 -0.06(-0.77%)
Oct 17, 2014 8.559 8.595 8.037 8.077 205,727 -0.36(-4.28%)
Oct 16, 2014 8.211 8.546 8.211 8.439 147,512 +0.12(+1.50%)
Oct 15, 2014 8.225 8.408 8.082 8.314 268,962 -0.04(-0.48%)
Oct 14, 2014 8.104 8.367 8.104 8.354 154,614 +0.29(+3.65%)
Oct 13, 2014 7.850 8.198 7.814 8.059 149,699 +0.17(+2.21%)
Oct 10, 2014 7.555 7.939 7.555 7.885 194,221 +0.28(+3.70%)
Oct 09, 2014 7.631 7.662 7.564 7.604 163,889 -0.07(-0.87%)
Oct 08, 2014 7.609 7.685 7.466 7.671 159,481 +0.05(+0.64%)
Oct 07, 2014 7.671 7.711 7.600 7.622 112,152 -0.10(-1.33%)
Oct 06, 2014 7.810 7.872 7.707 7.725 119,432 -0.10(-1.26%)
Oct 03, 2014 7.912 7.912 7.810 7.823 86,454 +0.00(+0.00%)
Oct 02, 2014 7.760 7.930 7.760 7.823 90,017 +0.05(+0.69%)
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.