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

Shoe Carnival Inc (NQ: SCVL )

36.21 +0.59 (+1.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 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 (%)
Sep 28, 2012 9.775 9.904 9.767 9.771 88,978 -0.10(-1.05%)
Sep 27, 2012 9.750 9.904 9.750 9.875 106,933 +0.14(+1.41%)
Sep 26, 2012 9.792 9.875 9.700 9.738 97,293 -0.06(-0.59%)
Sep 25, 2012 9.841 9.900 9.746 9.796 169,881 -0.02(-0.21%)
Sep 24, 2012 9.667 9.837 9.655 9.816 128,983 +0.10(+0.98%)
Sep 21, 2012 9.974 9.974 9.713 9.721 283,931 -0.13(-1.31%)
Sep 20, 2012 9.775 9.924 9.700 9.850 74,957 +0.00(+0.00%)
Sep 19, 2012 10.05 10.05 9.850 9.850 107,489 -0.18(-1.82%)
Sep 18, 2012 9.879 10.05 9.870 10.03 133,773 +0.12(+1.17%)
Sep 17, 2012 9.987 10.03 9.783 9.916 247,883 -0.13(-1.32%)
Sep 14, 2012 10.04 10.13 9.962 10.05 200,745 +0.03(+0.33%)
Sep 13, 2012 9.978 10.08 9.858 10.02 187,841 +0.04(+0.37%)
Sep 12, 2012 9.895 9.999 9.879 9.978 304,938 +0.13(+1.31%)
Sep 11, 2012 9.750 9.879 9.684 9.850 234,804 +0.17(+1.72%)
Sep 10, 2012 9.646 9.729 9.501 9.684 247,977 +0.05(+0.52%)
Sep 07, 2012 9.451 9.646 9.393 9.634 206,353 +0.22(+2.29%)
Sep 06, 2012 9.177 9.426 9.152 9.418 239,297 +0.26(+2.86%)
Sep 05, 2012 9.210 9.210 9.115 9.156 371,941 -0.03(-0.32%)
Sep 04, 2012 9.135 9.243 9.090 9.185 255,933 +0.05(+0.55%)
Aug 31, 2012 9.277 9.277 9.105 9.135 251,844 -0.05(-0.59%)
Aug 30, 2012 9.260 9.289 9.181 9.189 145,549 -0.11(-1.23%)
Aug 29, 2012 9.248 9.393 9.177 9.304 335,529 -0.07(-0.73%)
Aug 27, 2012 9.447 9.468 9.264 9.372 286,708 +0.00(+0.00%)
Aug 24, 2012 9.758 9.933 9.048 9.372 1,739,972 -0.75(-7.42%)
Aug 23, 2012 9.966 10.24 9.821 10.12 885,564 +0.17(+1.75%)
Aug 22, 2012 9.746 9.949 9.709 9.949 253,178 +0.24(+2.44%)
Aug 21, 2012 9.717 9.796 9.617 9.713 130,454 +0.01(+0.09%)
Aug 20, 2012 9.534 9.733 9.455 9.704 286,216 +0.12(+1.21%)
Aug 17, 2012 9.156 9.634 9.140 9.588 472,532 +0.40(+4.34%)
Aug 16, 2012 9.165 9.239 9.094 9.189 139,694 +0.05(+0.50%)
Aug 15, 2012 9.123 9.189 9.036 9.144 88,703 +0.07(+0.82%)
Aug 14, 2012 9.243 9.254 9.011 9.069 121,693 -0.10(-1.04%)
Aug 13, 2012 9.011 9.206 8.766 9.165 125,592 +0.17(+1.94%)
Aug 10, 2012 9.165 9.225 8.961 8.990 79,150 -0.17(-1.86%)
Aug 09, 2012 9.223 9.277 9.077 9.160 112,419 -0.04(-0.45%)
Aug 08, 2012 9.140 9.243 8.828 9.202 70,492 +0.03(+0.36%)
Aug 07, 2012 9.003 9.210 9.003 9.169 394,111 +0.24(+2.65%)
Aug 06, 2012 8.878 9.036 8.828 8.932 176,297 +0.11(+1.22%)
Aug 03, 2012 8.932 9.065 8.637 8.824 202,808 +0.01(+0.14%)
Aug 02, 2012 8.870 9.052 8.691 8.812 168,150 -0.13(-1.49%)
Aug 01, 2012 9.248 9.302 8.915 8.944 162,189 -0.27(-2.97%)
Jul 31, 2012 9.393 9.459 9.210 9.219 131,538 -0.16(-1.73%)
Jul 30, 2012 9.281 9.501 9.281 9.380 254,609 +0.13(+1.39%)
Jul 27, 2012 9.256 9.376 9.185 9.252 992,279 +0.02(+0.18%)
Jul 26, 2012 9.277 9.451 9.189 9.235 277,564 +0.05(+0.59%)
Jul 25, 2012 9.131 9.272 9.090 9.181 235,218 +0.13(+1.42%)
Jul 24, 2012 9.073 9.106 8.829 9.052 207,297 +0.05(+0.55%)
Jul 23, 2012 9.061 9.165 9.003 9.003 211,227 -0.20(-2.21%)
Jul 20, 2012 9.343 9.447 9.198 9.206 102,582 -0.18(-1.95%)
Jul 19, 2012 9.551 9.655 9.368 9.389 175,707 -0.13(-1.35%)
Jul 18, 2012 9.563 9.675 9.443 9.517 192,121 -0.07(-0.78%)
Jul 17, 2012 9.717 9.738 9.547 9.592 119,258 -0.09(-0.90%)
Jul 16, 2012 9.655 9.789 9.596 9.679 215,647 -0.02(-0.26%)
Jul 13, 2012 9.252 9.733 9.252 9.704 178,055 +0.53(+5.75%)
Jul 12, 2012 9.156 9.219 8.953 9.177 165,313 -0.01(-0.14%)
Jul 11, 2012 9.426 9.434 9.177 9.189 118,423 -0.25(-2.64%)
Jul 10, 2012 9.630 9.671 9.364 9.439 195,509 -0.12(-1.30%)
Jul 09, 2012 9.343 9.663 9.343 9.563 221,665 +0.19(+1.99%)
Jul 06, 2012 9.480 9.700 9.331 9.376 206,907 -0.22(-2.25%)
Jul 05, 2012 9.293 9.621 9.293 9.592 112,316 +0.31(+3.31%)
Jul 03, 2012 9.152 9.360 9.152 9.285 58,504 +0.09(+0.99%)
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.