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 (%)
Jul 31, 2003 3.734 3.828 3.704 3.828 85,814 +0.07(+1.84%)
Jul 30, 2003 3.853 3.853 3.742 3.759 68,072 -0.05(-1.23%)
Jul 29, 2003 3.764 3.855 3.690 3.806 72,779 +0.06(+1.55%)
Jul 28, 2003 3.759 3.839 3.731 3.748 123,109 -0.01(-0.22%)
Jul 25, 2003 3.795 3.817 3.734 3.756 132,523 -0.04(-1.16%)
Jul 24, 2003 3.808 3.811 3.764 3.800 207,476 +0.04(+1.03%)
Jul 23, 2003 3.679 3.817 3.662 3.762 204,579 +0.08(+2.25%)
Jul 22, 2003 3.726 3.731 3.668 3.679 70,607 -0.04(-1.19%)
Jul 21, 2003 3.803 3.811 3.701 3.723 71,331 -0.09(-2.25%)
Jul 18, 2003 3.883 3.883 3.803 3.808 111,522 -0.06(-1.64%)
Jul 17, 2003 3.974 3.977 3.866 3.872 281,703 -0.11(-2.71%)
Jul 16, 2003 4.065 4.129 3.980 3.980 102,108 -0.07(-1.71%)
Jul 15, 2003 3.936 4.060 3.936 4.049 102,832 +0.06(+1.38%)
Jul 14, 2003 3.825 4.010 3.770 3.994 126,730 +0.20(+5.24%)
Jul 11, 2003 3.715 3.811 3.715 3.795 415,314 +0.10(+2.69%)
Jul 10, 2003 3.668 3.875 3.610 3.695 399,382 -0.19(-4.97%)
Jul 09, 2003 4.005 4.032 3.869 3.889 183,578 -0.12(-3.03%)
Jul 08, 2003 4.029 4.035 3.991 4.010 159,318 +0.00(+0.00%)
Jul 07, 2003 4.035 4.049 3.977 4.010 60,106 -0.02(-0.48%)
Jul 03, 2003 4.085 4.085 3.936 4.029 63,727 +0.00(+0.07%)
Jul 02, 2003 4.071 4.098 4.007 4.027 116,954 -0.01(-0.21%)
Jul 01, 2003 4.074 4.076 3.977 4.035 119,488 -0.04(-1.02%)
Jun 30, 2003 4.134 4.223 4.063 4.076 553,993 -0.07(-1.67%)
Jun 27, 2003 4.267 4.278 4.134 4.145 512,353 -0.07(-1.77%)
Jun 26, 2003 4.170 4.237 4.148 4.220 77,124 +0.05(+1.20%)
Jun 25, 2003 4.168 4.248 4.143 4.170 173,439 +0.02(+0.60%)
Jun 24, 2003 4.270 4.319 4.143 4.145 313,205 -0.12(-2.91%)
Jun 23, 2003 4.322 4.322 4.226 4.270 105,005 -0.01(-0.32%)
Jun 20, 2003 4.220 4.319 4.143 4.284 194,078 +0.08(+1.91%)
Jun 19, 2003 4.488 4.507 4.168 4.203 178,871 -0.32(-7.02%)
Jun 18, 2003 4.557 4.582 4.496 4.521 86,538 -0.06(-1.21%)
Jun 17, 2003 4.593 4.596 4.538 4.576 39,829 +0.01(+0.18%)
Jun 16, 2003 4.576 4.667 4.518 4.568 65,175 +0.07(+1.66%)
Jun 13, 2003 4.723 4.792 4.478 4.493 126,730 -0.25(-5.19%)
Jun 12, 2003 4.477 4.753 4.408 4.739 147,731 +0.21(+4.63%)
Jun 11, 2003 4.419 4.585 4.391 4.529 85,814 +0.04(+0.99%)
Jun 10, 2003 4.341 4.485 4.341 4.485 84,004 +0.08(+1.75%)
Jun 09, 2003 4.372 4.408 4.295 4.408 67,348 +0.04(+0.82%)
Jun 06, 2003 4.314 4.457 4.308 4.372 184,302 +0.06(+1.47%)
Jun 05, 2003 4.267 4.372 4.126 4.308 430,521 -0.03(-0.64%)
Jun 04, 2003 4.333 4.388 4.267 4.336 196,613 +0.02(+0.51%)
Jun 03, 2003 4.179 4.532 4.179 4.314 220,511 -0.02(-0.44%)
Jun 02, 2003 4.319 4.397 4.261 4.333 57,571 +0.03(+0.63%)
May 30, 2003 4.156 4.336 4.156 4.306 115,505 +0.12(+2.90%)
May 29, 2003 4.123 4.217 4.118 4.184 83,642 +0.04(+1.00%)
May 28, 2003 4.029 4.143 3.991 4.143 59,744 +0.10(+2.46%)
May 27, 2003 3.944 4.043 3.908 4.043 132,886 +0.11(+2.81%)
May 23, 2003 3.969 4.005 3.875 3.933 84,004 +0.00(+0.07%)
May 22, 2003 3.911 3.952 3.866 3.930 55,037 -0.01(-0.35%)
May 21, 2003 3.869 3.971 3.866 3.944 30,053 +0.08(+2.00%)
May 20, 2003 3.894 3.933 3.866 3.866 42,726 -0.05(-1.20%)
May 19, 2003 3.936 3.985 3.811 3.913 135,420 -0.07(-1.87%)
May 16, 2003 4.112 4.129 3.938 3.988 98,849 -0.15(-3.73%)
May 15, 2003 4.156 4.212 3.936 4.143 144,110 -0.08(-1.90%)
May 14, 2003 4.383 4.460 4.212 4.223 95,953 -0.18(-4.14%)
May 13, 2003 4.267 4.419 4.226 4.405 209,286 +0.18(+4.25%)
May 12, 2003 4.306 4.306 4.159 4.226 90,159 -0.07(-1.73%)
May 09, 2003 4.154 4.319 4.032 4.300 142,300 +0.14(+3.25%)
May 08, 2003 4.168 4.168 4.082 4.165 54,675 +0.04(+1.00%)
May 07, 2003 4.074 4.198 4.054 4.123 145,559 +0.08(+1.91%)
May 06, 2003 3.938 4.054 3.936 4.046 110,074 +0.07(+1.74%)
May 05, 2003 3.985 4.035 3.902 3.977 150,990 -0.01(-0.35%)
May 02, 2003 3.994 4.029 3.938 3.991 109,712 -0.02(-0.48%)
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.