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 (%)
Jan 31, 2006 6.474 6.683 6.446 6.612 569,972 +0.10(+1.48%)
Jan 30, 2006 6.300 6.628 6.286 6.515 250,463 +0.22(+3.42%)
Jan 27, 2006 6.037 6.393 5.938 6.300 580,972 +0.26(+4.35%)
Jan 26, 2006 5.753 6.120 5.728 6.037 269,508 +0.31(+5.45%)
Jan 25, 2006 5.736 5.753 5.675 5.725 94,729 -0.02(-0.34%)
Jan 24, 2006 5.780 5.833 5.711 5.744 152,141 +0.01(+0.14%)
Jan 23, 2006 5.524 5.783 5.485 5.736 148,470 +0.26(+4.74%)
Jan 20, 2006 5.827 5.827 5.454 5.477 292,689 -0.31(-5.39%)
Jan 19, 2006 5.675 5.816 5.659 5.789 151,902 +0.12(+2.04%)
Jan 18, 2006 5.789 5.858 5.640 5.673 170,467 -0.21(-3.52%)
Jan 17, 2006 5.938 5.949 5.750 5.880 101,739 -0.06(-1.02%)
Jan 13, 2006 6.037 6.040 5.921 5.941 73,478 -0.11(-1.87%)
Jan 12, 2006 6.200 6.200 6.051 6.054 206,389 -0.12(-1.88%)
Jan 11, 2006 6.211 6.255 6.010 6.170 378,804 -0.07(-1.11%)
Jan 10, 2006 5.943 6.324 5.814 6.239 379,286 +0.25(+4.20%)
Jan 09, 2006 6.079 6.079 5.938 5.988 192,069 -0.04(-0.73%)
Jan 06, 2006 5.935 6.095 5.869 6.032 377,541 +0.26(+4.55%)
Jan 05, 2006 5.816 5.971 5.739 5.769 426,169 -0.11(-1.83%)
Jan 04, 2006 6.076 6.123 5.877 5.877 828,115 -0.19(-3.05%)
Jan 03, 2006 6.062 6.253 6.007 6.062 366,001 +0.01(+0.14%)
Dec 30, 2005 5.907 6.054 5.855 6.054 168,269 +0.11(+1.81%)
Dec 29, 2005 5.924 6.010 5.838 5.946 105,204 +0.01(+0.14%)
Dec 28, 2005 5.935 6.029 5.775 5.938 278,083 +0.05(+0.80%)
Dec 27, 2005 5.979 5.979 5.833 5.891 83,280 -0.09(-1.43%)
Dec 23, 2005 5.907 6.012 5.879 5.976 63,593 +0.04(+0.60%)
Dec 22, 2005 6.021 6.040 5.855 5.941 266,579 +0.02(+0.42%)
Dec 21, 2005 6.051 6.081 5.907 5.916 219,725 -0.14(-2.24%)
Dec 20, 2005 6.079 6.104 5.979 6.051 192,630 +0.03(+0.46%)
Dec 19, 2005 6.186 6.228 5.916 6.023 392,296 -0.26(-4.09%)
Dec 16, 2005 6.219 6.402 6.219 6.280 427,360 +0.05(+0.84%)
Dec 15, 2005 6.457 6.457 6.106 6.228 502,211 -0.23(-3.63%)
Dec 14, 2005 6.305 6.498 6.297 6.463 434,001 +0.19(+2.99%)
Dec 13, 2005 5.880 6.283 5.863 6.275 603,487 +0.38(+6.37%)
Dec 12, 2005 5.747 5.913 5.744 5.899 629,528 +0.13(+2.30%)
Dec 09, 2005 5.653 5.786 5.653 5.767 479,360 +0.03(+0.58%)
Dec 08, 2005 5.820 5.820 5.659 5.733 197,790 -0.03(-0.57%)
Dec 07, 2005 5.916 5.916 5.736 5.767 117,526 -0.11(-1.83%)
Dec 06, 2005 5.782 5.935 5.782 5.874 162,837 +0.10(+1.82%)
Dec 05, 2005 5.938 5.949 5.681 5.769 178,932 -0.21(-3.51%)
Dec 02, 2005 6.051 6.076 5.891 5.979 188,517 -0.01(-0.18%)
Dec 01, 2005 5.780 6.076 5.756 5.990 752,124 +0.33(+5.75%)
Nov 30, 2005 5.615 5.689 5.537 5.664 288,695 +0.10(+1.79%)
Nov 29, 2005 5.637 5.797 5.557 5.565 197,431 -0.01(-0.25%)
Nov 28, 2005 5.858 5.858 5.579 5.579 314,762 -0.25(-4.36%)
Nov 25, 2005 5.899 5.899 5.813 5.833 37,838 -0.03(-0.56%)
Nov 23, 2005 5.753 5.877 5.720 5.866 173,059 +0.09(+1.58%)
Nov 22, 2005 5.827 5.869 5.775 5.775 178,556 -0.01(-0.19%)
Nov 21, 2005 5.869 5.869 5.775 5.786 251,958 -0.06(-0.99%)
Nov 18, 2005 5.827 5.993 5.736 5.844 661,685 +0.27(+4.86%)
Nov 17, 2005 5.165 5.631 5.021 5.573 767,864 +0.38(+7.40%)
Nov 16, 2005 5.134 5.220 4.775 5.189 919,629 +0.09(+1.84%)
Nov 15, 2005 5.518 5.535 5.095 5.095 332,001 -0.44(-7.93%)
Nov 14, 2005 5.568 5.626 5.535 5.535 224,273 +0.02(+0.30%)
Nov 11, 2005 5.551 5.565 5.466 5.518 362,069 -0.05(-0.89%)
Nov 10, 2005 5.493 5.570 5.474 5.568 199,528 +0.07(+1.31%)
Nov 09, 2005 5.391 5.551 5.391 5.496 532,659 +0.10(+1.95%)
Nov 08, 2005 5.419 5.452 5.330 5.391 269,599 -0.09(-1.66%)
Nov 07, 2005 5.452 5.601 5.289 5.482 556,988 +0.14(+2.64%)
Nov 04, 2005 5.280 5.372 5.261 5.341 575,425 +0.09(+1.63%)
Nov 03, 2005 5.239 5.512 5.165 5.256 1,175,795 +0.23(+4.68%)
Nov 02, 2005 4.935 5.029 4.839 5.021 683,070 +0.35(+7.45%)
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.