Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Shoe Carnival Inc (NQ: SCVL )

35.46 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 29, 2003 4.264 4.419 4.231 4.369 367,156 +0.16(+3.81%)
Aug 28, 2003 4.159 4.256 4.145 4.209 47,433 +0.04(+0.86%)
Aug 27, 2003 4.190 4.242 4.024 4.173 167,284 -0.00(-0.07%)
Aug 26, 2003 4.239 4.292 4.145 4.176 103,194 -0.08(-1.82%)
Aug 25, 2003 4.330 4.364 4.253 4.253 140,489 -0.10(-2.22%)
Aug 22, 2003 4.322 4.433 4.322 4.350 156,783 +0.06(+1.29%)
Aug 21, 2003 4.281 4.391 4.281 4.295 272,289 -0.04(-0.83%)
Aug 20, 2003 4.308 4.419 4.308 4.330 174,526 +0.04(+0.84%)
Aug 19, 2003 4.198 4.341 4.170 4.295 573,908 +0.08(+1.97%)
Aug 18, 2003 4.137 4.242 4.038 4.212 113,695 +0.13(+3.18%)
Aug 15, 2003 4.074 4.137 4.074 4.082 25,346 +0.01(+0.27%)
Aug 14, 2003 4.043 4.087 4.043 4.071 22,811 +0.07(+1.66%)
Aug 13, 2003 4.005 4.107 4.005 4.005 118,040 -0.03(-0.68%)
Aug 12, 2003 3.969 4.079 3.966 4.032 130,351 +0.02(+0.41%)
Aug 11, 2003 4.115 4.115 4.016 4.016 37,657 -0.04(-0.89%)
Aug 08, 2003 4.145 4.170 4.016 4.052 190,095 -0.10(-2.40%)
Aug 07, 2003 3.541 4.173 3.541 4.151 776,315 +0.62(+17.42%)
Aug 06, 2003 3.593 3.593 3.477 3.535 192,630 -0.02(-0.62%)
Aug 05, 2003 3.717 3.723 3.530 3.557 93,418 -0.19(-4.94%)
Aug 04, 2003 3.748 3.831 3.687 3.742 66,986 -0.09(-2.31%)
Aug 01, 2003 3.842 3.858 3.795 3.831 107,177 +0.00(+0.07%)
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%)
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.