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 +0.14 (+0.40%)
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 (%)
Jun 30, 2011 8.448 8.492 8.291 8.327 140,374 -0.07(-0.86%)
Jun 29, 2011 8.423 8.459 8.332 8.399 94,349 -0.04(-0.43%)
Jun 28, 2011 8.354 8.498 8.308 8.434 158,358 +0.07(+0.86%)
Jun 27, 2011 8.285 8.399 8.252 8.363 119,133 +0.10(+1.20%)
Jun 24, 2011 8.155 8.451 8.150 8.263 487,485 +0.11(+1.32%)
Jun 23, 2011 7.940 8.285 7.871 8.155 343,378 +0.15(+1.90%)
Jun 22, 2011 8.004 8.103 7.936 8.004 182,691 -0.05(-0.65%)
Jun 21, 2011 7.937 8.117 7.827 8.056 220,576 +0.19(+2.35%)
Jun 20, 2011 7.857 7.918 7.645 7.871 193,763 +0.18(+2.33%)
Jun 17, 2011 7.714 7.827 7.664 7.692 362,228 +0.02(+0.29%)
Jun 16, 2011 7.614 7.722 7.520 7.669 273,712 +0.06(+0.73%)
Jun 15, 2011 7.606 7.727 7.512 7.614 560,225 -0.03(-0.36%)
Jun 14, 2011 7.595 7.730 7.529 7.642 467,291 +0.12(+1.54%)
Jun 13, 2011 7.523 7.581 7.446 7.526 495,809 +0.07(+0.93%)
Jun 10, 2011 7.332 7.506 7.324 7.457 562,777 +0.13(+1.81%)
Jun 09, 2011 7.156 7.360 7.101 7.324 271,637 +0.21(+2.95%)
Jun 08, 2011 7.084 7.286 7.084 7.114 164,829 +0.01(+0.19%)
Jun 07, 2011 7.214 7.388 6.728 7.101 173,631 -0.07(-0.92%)
Jun 06, 2011 7.219 7.272 7.125 7.167 172,009 -0.04(-0.57%)
Jun 03, 2011 7.255 7.385 7.164 7.208 151,233 +0.01(+0.15%)
May 24, 2011 7.134 7.319 7.095 7.197 375,622 +0.12(+1.72%)
May 23, 2011 6.951 7.164 6.951 7.076 171,245 +0.04(+0.55%)
May 20, 2011 7.136 7.222 6.998 7.037 526,192 -0.21(-2.93%)
May 19, 2011 7.437 7.437 7.250 7.250 185,406 -0.12(-1.57%)
May 18, 2011 7.374 7.432 7.300 7.366 184,526 +0.03(+0.41%)
May 17, 2011 7.332 7.446 7.324 7.335 87,324 -0.01(-0.15%)
May 16, 2011 7.374 7.440 7.327 7.346 124,981 -0.06(-0.75%)
May 13, 2011 7.540 7.584 7.393 7.402 150,595 -0.16(-2.08%)
May 12, 2011 7.501 7.576 7.360 7.559 320,537 +0.02(+0.22%)
May 11, 2011 7.589 7.631 7.490 7.542 283,626 -0.09(-1.23%)
May 10, 2011 7.335 7.642 7.250 7.636 250,256 +0.33(+4.46%)
May 09, 2011 7.404 7.421 7.236 7.310 218,371 -0.09(-1.16%)
May 06, 2011 7.468 7.559 7.388 7.396 170,318 +0.05(+0.64%)
May 05, 2011 7.344 7.534 7.228 7.349 592,219 -0.02(-0.34%)
May 04, 2011 7.399 7.476 7.346 7.374 243,391 -0.03(-0.41%)
May 03, 2011 7.730 7.860 7.366 7.404 353,806 -0.28(-3.70%)
May 02, 2011 7.772 8.042 7.689 7.689 321,522 -0.39(-4.89%)
Apr 29, 2011 8.095 8.139 8.047 8.084 104,096 -0.00(-0.03%)
Apr 28, 2011 7.843 8.086 7.843 8.086 94,055 +0.08(+0.97%)
Apr 27, 2011 7.976 8.009 7.879 8.009 97,513 +0.04(+0.45%)
Apr 26, 2011 7.912 8.009 7.882 7.973 96,641 +0.09(+1.19%)
Apr 25, 2011 7.943 7.968 7.835 7.879 121,929 -0.12(-1.55%)
Apr 21, 2011 8.020 8.023 7.910 8.004 138,733 -0.01(-0.07%)
Apr 20, 2011 7.915 8.009 7.893 8.009 165,426 +0.21(+2.65%)
Apr 19, 2011 7.763 7.808 7.716 7.802 123,808 +0.08(+1.00%)
Apr 18, 2011 7.722 7.736 7.658 7.725 120,658 -0.08(-0.99%)
Apr 15, 2011 7.722 7.816 7.672 7.802 191,526 +0.09(+1.22%)
Apr 14, 2011 7.634 7.774 7.634 7.708 70,125 +0.02(+0.25%)
Apr 13, 2011 7.747 7.747 7.606 7.689 158,612 -0.02(-0.22%)
Apr 12, 2011 7.529 7.813 7.529 7.705 200,212 -0.02(-0.25%)
Apr 11, 2011 7.761 7.841 7.700 7.725 298,837 -0.01(-0.11%)
Apr 08, 2011 7.719 7.777 7.689 7.733 284,647 +0.05(+0.61%)
Apr 07, 2011 7.675 7.799 7.675 7.686 228,346 +0.00(+0.04%)
Apr 06, 2011 7.733 7.733 7.598 7.683 423,015 -0.01(-0.11%)
Apr 05, 2011 7.573 7.692 7.564 7.692 618,876 +0.09(+1.13%)
Apr 04, 2011 7.661 7.686 7.592 7.606 116,925 -0.01(-0.11%)
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.