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 (%)
Aug 31, 2017 8.913 9.648 8.780 9.235 7,248,951 +1.69(+22.41%)
Aug 30, 2017 7.278 7.705 7.116 7.544 1,026,576 +0.30(+4.12%)
Aug 29, 2017 7.310 7.425 6.926 7.245 598,229 -0.22(-2.95%)
Aug 28, 2017 7.861 7.861 7.397 7.466 449,783 -0.40(-5.14%)
Aug 25, 2017 7.916 7.507 7.870 291,208 +0.34(+4.58%)
Aug 24, 2017 7.448 7.815 7.399 7.526 222,384 +0.15(+1.99%)
Aug 23, 2017 7.397 7.498 7.268 7.379 212,947 -0.09(-1.23%)
Aug 22, 2017 7.154 7.521 7.140 7.471 313,711 +0.39(+5.45%)
Aug 21, 2017 7.268 7.406 7.085 7.085 520,079 -0.17(-2.28%)
Aug 18, 2017 7.599 7.618 7.167 7.250 743,007 -0.50(-6.41%)
Aug 17, 2017 7.829 7.985 7.719 7.746 334,826 -0.13(-1.63%)
Aug 16, 2017 7.728 8.013 7.728 7.875 461,397 +0.17(+2.21%)
Aug 15, 2017 7.875 8.550 7.696 7.705 312,146 +0.04(+0.54%)
Aug 14, 2017 7.806 7.806 7.631 7.664 158,000 -0.08(-1.01%)
Aug 11, 2017 7.710 7.884 7.668 7.742 216,190 +0.06(+0.72%)
Aug 10, 2017 7.981 7.981 7.664 7.687 258,699 -0.34(-4.29%)
Aug 09, 2017 8.132 8.132 7.861 8.031 379,636 -0.15(-1.80%)
Aug 08, 2017 8.155 8.458 8.155 8.178 194,705 +0.04(+0.45%)
Aug 07, 2017 8.284 8.334 8.095 8.141 361,971 -0.22(-2.58%)
Aug 04, 2017 8.394 8.132 8.357 206,387 +0.24(+3.00%)
Aug 03, 2017 8.169 8.445 8.105 8.114 185,568 -0.06(-0.67%)
Aug 02, 2017 8.371 8.477 8.146 8.169 187,573 -0.22(-2.58%)
Aug 01, 2017 8.394 8.435 8.242 8.385 259,213 -0.00(-0.05%)
Jul 31, 2017 8.440 8.537 8.128 8.390 455,236 -0.06(-0.65%)
Jul 28, 2017 8.638 8.665 8.302 8.445 148,415 -0.21(-2.44%)
Jul 27, 2017 8.426 8.665 8.242 8.656 197,802 +0.24(+2.89%)
Jul 26, 2017 8.495 8.495 8.302 8.412 153,027 -0.02(-0.22%)
Jul 25, 2017 8.137 8.559 8.137 8.431 479,989 +0.34(+4.20%)
Jul 24, 2017 8.546 8.546 8.068 8.091 437,410 -0.46(-5.42%)
Jul 21, 2017 8.716 8.739 8.426 8.555 271,611 -0.11(-1.22%)
Jul 20, 2017 8.762 8.617 8.661 135,621 -0.04(-0.48%)
Jul 19, 2017 8.642 8.729 8.559 8.702 106,240 +0.06(+0.74%)
Jul 18, 2017 8.886 8.886 8.555 8.638 194,749 -0.25(-2.79%)
Jul 17, 2017 8.780 9.051 8.771 8.886 166,756 +0.10(+1.10%)
Jul 14, 2017 8.968 9.056 8.716 8.789 161,237 -0.20(-2.20%)
Jul 13, 2017 8.638 9.037 8.638 8.987 294,836 +0.41(+4.82%)
Jul 12, 2017 8.674 8.821 8.515 8.573 329,101 -0.05(-0.53%)
Jul 11, 2017 8.601 8.716 8.417 8.619 356,045 +0.08(+0.91%)
Jul 10, 2017 8.968 8.968 8.532 8.541 273,761 -0.42(-4.72%)
Jul 07, 2017 8.964 9.111 8.831 8.964 301,738 -0.02(-0.20%)
Jul 06, 2017 9.276 9.276 8.945 8.982 294,122 -0.33(-3.50%)
Jul 05, 2017 9.478 9.515 9.157 9.308 259,522 -0.18(-1.89%)
Jul 03, 2017 9.593 9.630 9.207 9.488 369,587 -0.11(-1.10%)
Jun 30, 2017 9.681 9.708 9.364 9.593 358,108 -0.01(-0.14%)
Jun 29, 2017 9.639 9.809 9.405 9.607 247,741 +0.05(+0.50%)
Jun 28, 2017 9.431 9.753 9.394 9.559 567,548 +0.62(+6.97%)
Jun 27, 2017 8.831 9.078 8.817 8.936 266,307 +0.07(+0.77%)
Jun 26, 2017 8.712 8.987 8.671 8.868 275,473 +0.17(+1.95%)
Jun 23, 2017 8.552 8.785 8.423 8.698 610,506 +0.09(+1.06%)
Jun 22, 2017 8.465 8.689 8.419 8.607 205,881 +0.12(+1.46%)
Jun 21, 2017 8.396 8.643 8.217 8.483 535,595 -0.22(-2.47%)
Jun 20, 2017 9.151 9.151 8.629 8.698 377,601 -0.34(-3.75%)
Jun 19, 2017 9.174 9.206 8.826 9.037 253,444 -0.13(-1.45%)
Jun 16, 2017 9.069 9.170 8.936 9.170 613,005 -0.05(-0.60%)
Jun 15, 2017 9.156 9.284 9.030 9.225 146,291 -0.02(-0.25%)
Jun 14, 2017 9.248 9.364 9.019 9.248 224,579 +0.04(+0.45%)
Jun 13, 2017 9.371 9.472 9.124 9.206 310,139 -0.14(-1.47%)
Jun 12, 2017 9.284 9.531 9.284 9.344 377,507 +0.04(+0.39%)
Jun 09, 2017 9.261 9.472 9.064 9.307 590,777 +0.10(+1.04%)
Jun 08, 2017 9.257 9.390 9.202 9.211 258,472 +0.01(+0.10%)
Jun 07, 2017 9.156 9.266 9.087 9.202 173,922 +0.06(+0.65%)
Jun 06, 2017 9.408 9.408 9.115 9.142 424,067 -0.30(-3.15%)
Jun 05, 2017 9.513 9.614 9.174 9.440 259,855 -0.14(-1.43%)
Jun 02, 2017 9.540 9.817 9.353 9.577 489,253 +0.13(+1.41%)
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.