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

Shoe Carnival Inc (NQ: SCVL )

35.27 -0.19 (-0.54%)
Streaming Delayed Price Updated: 10:16 AM 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 (%)
May 31, 2005 5.010 5.084 4.971 5.062 159,351 -0.02(-0.38%)
May 27, 2005 5.079 5.104 4.971 5.082 153,677 -0.04(-0.76%)
May 26, 2005 5.280 5.292 5.002 5.120 311,453 -0.25(-4.68%)
May 25, 2005 5.278 5.435 5.093 5.372 154,462 +0.12(+2.37%)
May 24, 2005 5.220 5.303 5.195 5.247 196,251 -0.01(-0.16%)
May 23, 2005 5.482 5.499 5.231 5.256 423,283 -0.28(-5.13%)
May 20, 2005 5.584 5.612 5.487 5.540 202,761 -0.04(-0.74%)
May 19, 2005 5.267 5.640 5.267 5.582 512,614 +0.37(+7.07%)
May 18, 2005 5.134 5.231 5.079 5.213 93,418 +0.04(+0.77%)
May 17, 2005 5.258 5.258 4.902 5.173 568,292 -0.11(-2.14%)
May 16, 2005 5.454 5.454 5.253 5.286 258,135 -0.11(-2.10%)
May 13, 2005 5.590 5.590 5.383 5.399 198,315 -0.13(-2.30%)
May 12, 2005 6.123 6.123 5.438 5.526 585,245 -0.51(-8.38%)
May 11, 2005 6.026 6.156 6.004 6.032 390,149 +0.04(+0.60%)
May 10, 2005 5.941 6.087 5.921 5.996 332,613 +0.02(+0.42%)
May 09, 2005 5.827 6.027 5.797 5.971 653,035 +0.17(+2.85%)
May 06, 2005 5.880 5.885 5.761 5.805 292,447 +0.03(+0.57%)
May 05, 2005 5.587 5.869 5.524 5.772 750,925 +0.19(+3.36%)
May 04, 2005 5.570 5.827 5.507 5.584 634,398 +0.06(+1.05%)
May 03, 2005 5.275 5.565 5.275 5.526 368,087 +0.28(+5.32%)
May 02, 2005 5.314 5.385 5.228 5.247 211,777 -0.02(-0.37%)
Apr 29, 2005 5.189 5.372 5.189 5.267 204,952 +0.07(+1.30%)
Apr 28, 2005 5.413 5.507 5.195 5.199 352,024 -0.26(-4.68%)
Apr 27, 2005 5.537 5.546 5.413 5.454 311,554 -0.07(-1.25%)
Apr 26, 2005 5.485 5.543 5.410 5.524 386,064 +0.12(+2.20%)
Apr 25, 2005 5.463 5.463 5.358 5.405 423,681 +0.02(+0.46%)
Apr 22, 2005 5.385 5.526 5.344 5.380 686,944 +0.02(+0.36%)
Apr 21, 2005 5.416 5.443 5.319 5.361 434,370 +0.01(+0.15%)
Apr 20, 2005 5.294 5.546 5.275 5.352 411,066 +0.06(+1.15%)
Apr 19, 2005 5.206 5.385 5.192 5.292 367,884 +0.08(+1.54%)
Apr 18, 2005 4.933 5.217 4.836 5.211 137,307 +0.22(+4.31%)
Apr 15, 2005 5.214 5.214 4.822 4.996 236,993 -0.19(-3.57%)
Apr 14, 2005 5.203 5.214 5.024 5.181 357,633 -0.01(-0.11%)
Apr 13, 2005 5.165 5.225 5.082 5.187 440,609 +0.04(+0.70%)
Apr 12, 2005 4.935 5.214 4.935 5.151 630,716 +0.18(+3.55%)
Apr 11, 2005 4.927 5.040 4.921 4.974 249,391 +0.02(+0.45%)
Apr 08, 2005 4.957 5.013 4.902 4.952 178,490 -0.01(-0.28%)
Apr 07, 2005 4.897 5.054 4.863 4.966 428,671 +0.10(+2.16%)
Apr 06, 2005 4.819 4.930 4.747 4.861 93,063 +0.04(+0.86%)
Apr 05, 2005 4.709 4.819 4.604 4.819 247,425 +0.11(+2.41%)
Apr 04, 2005 4.739 4.739 4.571 4.706 341,433 -0.04(-0.93%)
Apr 01, 2005 4.761 4.830 4.662 4.750 209,319 -0.08(-1.71%)
Mar 31, 2005 4.897 4.916 4.753 4.833 156,780 -0.04(-0.74%)
Mar 30, 2005 4.825 4.930 4.781 4.869 107,166 +0.05(+0.97%)
Mar 29, 2005 4.712 4.919 4.670 4.822 241,783 +0.07(+1.51%)
Mar 28, 2005 4.794 4.888 4.689 4.750 302,259 -0.03(-0.58%)
Mar 24, 2005 4.858 4.858 4.756 4.778 89,602 -0.07(-1.54%)
Mar 23, 2005 4.891 4.944 4.772 4.852 98,049 -0.10(-2.12%)
Mar 22, 2005 4.819 4.971 4.695 4.957 265,887 +0.12(+2.57%)
Mar 21, 2005 4.828 4.852 4.612 4.833 885,310 +0.04(+0.92%)
Mar 18, 2005 4.745 4.817 4.643 4.789 211,104 -0.01(-0.23%)
Mar 17, 2005 4.698 4.825 4.698 4.800 421,400 -0.02(-0.46%)
Mar 16, 2005 4.847 4.883 4.695 4.822 140,102 -0.12(-2.46%)
Mar 15, 2005 4.883 4.971 4.819 4.944 385,427 +0.00(+0.06%)
Mar 14, 2005 4.819 4.941 4.775 4.941 304,392 +0.09(+1.82%)
Mar 11, 2005 4.886 4.930 4.830 4.852 131,510 -0.02(-0.34%)
Mar 10, 2005 5.040 5.040 4.811 4.869 251,596 -0.12(-2.38%)
Mar 09, 2005 4.880 5.137 4.880 4.988 726,535 +0.04(+0.84%)
Mar 08, 2005 4.761 4.966 4.703 4.946 131,807 +0.11(+2.23%)
Mar 07, 2005 4.819 4.863 4.695 4.839 159,155 -0.14(-2.77%)
Mar 04, 2005 4.902 4.985 4.897 4.977 197,348 +0.10(+2.04%)
Mar 03, 2005 4.764 4.971 4.725 4.877 703,162 +0.13(+2.67%)
Mar 02, 2005 4.598 4.770 4.554 4.750 348,476 +0.27(+6.04%)
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.