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 (%)
Nov 29, 2002 4.250 4.250 4.071 4.107 61,916 -0.12(-2.81%)
Nov 27, 2002 4.413 4.419 4.192 4.226 210,010 -0.19(-4.26%)
Nov 26, 2002 4.416 4.488 4.350 4.413 40,553 -0.05(-1.05%)
Nov 25, 2002 4.485 4.568 4.383 4.460 111,160 +0.07(+1.70%)
Nov 22, 2002 4.377 4.590 4.295 4.386 99,574 -0.00(-0.06%)
Nov 21, 2002 4.271 4.510 4.248 4.388 264,323 +0.13(+3.05%)
Nov 20, 2002 4.278 4.278 3.980 4.259 175,612 +0.04(+1.05%)
Nov 19, 2002 4.405 4.460 4.212 4.214 111,160 -0.16(-3.60%)
Nov 18, 2002 4.372 4.432 4.261 4.372 55,761 -0.03(-0.69%)
Nov 15, 2002 4.292 4.460 4.292 4.402 97,763 +0.09(+2.18%)
Nov 14, 2002 4.214 4.419 4.212 4.308 157,870 +0.08(+1.96%)
Nov 13, 2002 4.364 4.422 4.195 4.226 73,141 -0.19(-4.32%)
Nov 12, 2002 4.424 4.485 4.353 4.416 128,540 -0.01(-0.13%)
Nov 11, 2002 4.444 4.488 4.405 4.422 75,314 +0.02(+0.50%)
Nov 08, 2002 4.242 4.535 4.242 4.400 232,460 +0.12(+2.85%)
Nov 07, 2002 4.148 4.391 4.148 4.278 349,776 +0.27(+6.83%)
Nov 06, 2002 4.074 4.090 3.949 4.005 108,626 -0.00(-0.08%)
Nov 05, 2002 3.753 4.087 3.687 4.008 308,860 +0.25(+6.78%)
Nov 04, 2002 3.792 3.902 3.648 3.753 208,924 -0.03(-0.80%)
Nov 01, 2002 3.626 3.795 3.560 3.784 145,559 +0.20(+5.55%)
Oct 31, 2002 3.499 3.659 3.491 3.585 19,878,594 +0.08(+2.29%)
Oct 30, 2002 3.546 3.596 3.455 3.504 64,451 -0.03(-0.87%)
Oct 29, 2002 3.593 3.593 3.369 3.535 396,246 -0.06(-1.61%)
Oct 28, 2002 3.441 3.784 3.441 3.593 309,222 +0.04(+1.17%)
Oct 25, 2002 3.300 3.557 3.300 3.552 106,037 +0.22(+6.55%)
Oct 24, 2002 3.314 3.386 3.314 3.333 68,796 +0.02(+0.58%)
Oct 23, 2002 3.259 3.391 3.259 3.314 179,924 -0.02(-0.66%)
Oct 22, 2002 3.314 3.342 3.162 3.336 175,612 +0.00(+0.08%)
Oct 21, 2002 3.262 3.356 3.190 3.333 168,370 +0.08(+2.44%)
Oct 18, 2002 3.328 3.394 3.254 3.254 210,738 -0.07(-2.22%)
Oct 17, 2002 3.173 3.411 3.135 3.328 119,850 +0.21(+6.73%)
Oct 16, 2002 3.353 3.353 3.041 3.118 556,662 -0.23(-7.00%)
Oct 15, 2002 3.284 3.485 3.273 3.353 600,340 +0.20(+6.49%)
Oct 14, 2002 3.179 3.264 3.148 3.148 529,063 -0.11(-3.39%)
Oct 11, 2002 2.889 3.270 2.889 3.259 404,451 +0.36(+12.38%)
Oct 10, 2002 2.823 2.972 2.820 2.900 202,406 +0.06(+1.94%)
Oct 09, 2002 3.030 3.052 2.803 2.845 278,807 -0.19(-6.28%)
Oct 08, 2002 3.038 3.151 3.033 3.035 584,408 -0.02(-0.54%)
Oct 07, 2002 3.311 3.411 3.013 3.052 544,579 -0.28(-8.53%)
Oct 04, 2002 3.383 3.463 3.262 3.336 485,921 -0.12(-3.35%)
Oct 03, 2002 3.690 3.753 3.389 3.452 465,644 -0.25(-6.79%)
Oct 02, 2002 2.969 3.878 2.762 3.704 1,539,555 -0.07(-1.97%)
Oct 01, 2002 3.907 4.052 3.773 3.778 369,191 -0.16(-4.00%)
Sep 30, 2002 4.170 4.187 3.911 3.936 384,898 -0.21(-5.00%)
Sep 27, 2002 4.203 4.319 4.032 4.143 160,404 -0.15(-3.54%)
Sep 26, 2002 4.060 4.295 4.005 4.295 132,523 +0.23(+5.78%)
Sep 25, 2002 3.922 4.253 3.922 4.060 365,512 +0.26(+6.83%)
Sep 24, 2002 4.393 4.582 3.681 3.800 876,280 -0.64(-14.43%)
Sep 23, 2002 4.502 4.593 4.369 4.441 197,062 -0.09(-1.95%)
Sep 20, 2002 4.366 4.582 4.366 4.529 213,631 +0.12(+2.69%)
Sep 19, 2002 4.466 4.493 4.364 4.411 206,389 -0.06(-1.24%)
Sep 18, 2002 4.538 4.538 4.394 4.466 199,734 -0.07(-1.64%)
Sep 17, 2002 4.419 4.587 4.319 4.540 405,537 +0.10(+2.30%)
Sep 16, 2002 4.416 4.446 4.366 4.438 280,617 +0.02(+0.44%)
Sep 13, 2002 4.377 4.452 4.377 4.419 311,395 +0.00(+0.00%)
Sep 12, 2002 4.529 4.579 4.372 4.419 722,002 -0.17(-3.79%)
Sep 11, 2002 4.449 4.596 4.405 4.593 159,680 +0.13(+2.84%)
Sep 10, 2002 4.601 4.623 4.361 4.466 540,415 -0.13(-2.88%)
Sep 09, 2002 4.391 4.654 4.388 4.598 221,959 -0.01(-0.24%)
Sep 06, 2002 4.623 4.634 4.419 4.609 397,930 +0.05(+1.15%)
Sep 05, 2002 4.778 4.833 4.148 4.557 1,082,503 -0.41(-8.23%)
Sep 04, 2002 4.921 4.999 4.792 4.966 347,603 -0.02(-0.50%)
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.