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

Shoe Carnival Inc (NQ: SCVL )

34.75 -0.71 (-2.00%)
Streaming Delayed Price Updated: 2:37 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 (%)
May 31, 2017 9.334 9.426 8.964 9.362 490,317 +0.09(+0.94%)
May 30, 2017 8.987 9.417 8.973 9.275 641,362 +0.34(+3.79%)
May 26, 2017 9.508 9.508 8.868 8.936 745,157 -0.54(-5.70%)
May 25, 2017 8.446 9.623 8.039 9.476 1,359,525 +0.95(+11.11%)
May 24, 2017 8.620 8.762 8.483 8.529 614,494 -0.14(-1.58%)
May 23, 2017 9.064 9.064 8.648 8.666 518,559 -0.35(-3.86%)
May 22, 2017 9.179 9.215 8.909 9.014 406,566 -0.20(-2.14%)
May 19, 2017 9.362 9.362 9.019 9.211 367,066 -0.18(-1.90%)
May 18, 2017 9.399 9.486 9.270 9.389 266,100 +0.02(+0.20%)
May 17, 2017 9.623 9.714 9.312 9.371 443,759 -0.38(-3.87%)
May 16, 2017 10.03 10.03 9.719 9.749 528,804 -0.31(-3.07%)
May 15, 2017 9.925 10.11 9.925 10.06 313,239 +0.13(+1.34%)
May 12, 2017 10.41 10.41 9.888 9.925 489,920 -0.53(-5.08%)
May 11, 2017 10.90 10.90 10.33 10.46 524,050 -0.55(-4.99%)
May 10, 2017 10.96 11.10 10.79 11.01 306,351 +0.09(+0.80%)
May 09, 2017 10.87 11.01 10.79 10.92 309,866 +0.09(+0.85%)
May 08, 2017 10.42 10.87 10.42 10.83 352,957 +0.38(+3.64%)
May 05, 2017 10.17 10.48 10.12 10.45 239,667 +0.32(+3.12%)
May 04, 2017 10.15 10.21 9.843 10.13 321,297 -0.08(-0.74%)
May 03, 2017 11.25 11.42 10.20 10.21 546,731 -1.38(-11.95%)
May 02, 2017 11.50 11.71 11.44 11.59 213,472 +0.12(+1.04%)
May 01, 2017 11.67 11.67 11.41 11.47 116,090 -0.14(-1.22%)
Apr 28, 2017 11.68 11.74 11.47 11.61 167,323 -0.11(-0.98%)
Apr 27, 2017 11.95 11.96 11.66 11.73 150,590 -0.22(-1.84%)
Apr 26, 2017 11.67 12.15 11.67 11.95 258,503 +0.27(+2.31%)
Apr 25, 2017 11.70 11.90 11.51 11.68 357,538 +0.02(+0.16%)
Apr 24, 2017 11.89 11.92 11.56 11.66 295,873 -0.11(-0.89%)
Apr 21, 2017 11.74 11.81 11.62 11.77 238,575 +0.03(+0.27%)
Apr 20, 2017 11.42 11.78 11.41 11.73 336,778 +0.41(+3.64%)
Apr 19, 2017 11.16 11.37 11.16 11.32 207,932 +0.16(+1.48%)
Apr 18, 2017 10.98 11.17 10.88 11.16 206,209 +0.15(+1.37%)
Apr 17, 2017 10.99 11.03 10.82 11.01 248,900 +0.03(+0.25%)
Apr 13, 2017 11.22 11.27 10.95 10.98 275,606 -0.27(-2.44%)
Apr 12, 2017 11.39 11.39 11.16 11.25 315,425 -0.18(-1.60%)
Apr 11, 2017 11.21 11.47 11.17 11.44 161,969 +0.19(+1.67%)
Apr 10, 2017 11.45 11.63 11.17 11.25 328,473 -0.23(-2.03%)
Apr 07, 2017 10.92 11.53 10.72 11.48 382,287 +0.54(+4.94%)
Apr 06, 2017 10.94 11.22 10.90 10.94 450,950 +0.04(+0.38%)
Apr 05, 2017 11.06 11.21 10.84 10.90 276,395 -0.07(-0.62%)
Apr 04, 2017 11.16 11.16 10.90 10.97 234,529 -0.18(-1.64%)
Apr 03, 2017 11.31 11.36 11.02 11.15 243,191 -0.06(-0.57%)
Mar 31, 2017 11.35 11.35 11.05 11.22 366,577 -0.12(-1.05%)
Mar 30, 2017 11.45 11.57 11.09 11.33 315,963 -0.12(-1.08%)
Mar 29, 2017 11.10 11.49 11.10 11.46 316,916 +0.33(+2.95%)
Mar 28, 2017 10.95 11.27 10.89 11.13 351,955 +0.05(+0.41%)
Mar 27, 2017 10.89 11.28 10.77 11.08 490,227 +0.16(+1.42%)
Mar 24, 2017 11.13 11.60 10.42 10.93 869,785 -0.40(-3.51%)
Mar 23, 2017 11.31 11.66 11.28 11.32 351,526 -0.00(-0.04%)
Mar 22, 2017 11.32 11.38 11.04 11.33 280,695 -0.04(-0.32%)
Mar 21, 2017 11.57 11.62 11.30 11.37 274,462 -0.17(-1.50%)
Mar 20, 2017 12.07 12.07 11.52 11.54 274,414 -0.60(-4.93%)
Mar 17, 2017 11.97 12.16 11.89 12.14 338,015 +0.16(+1.33%)
Mar 16, 2017 11.88 12.07 11.77 11.98 155,805 +0.11(+0.96%)
Mar 15, 2017 11.71 11.93 11.62 11.86 99,102 +0.18(+1.56%)
Mar 14, 2017 11.62 11.74 11.54 11.68 114,869 +0.03(+0.24%)
Mar 13, 2017 11.75 11.81 11.60 11.65 161,244 -0.11(-0.97%)
Mar 10, 2017 11.58 11.85 11.29 11.77 236,783 +0.25(+2.14%)
Mar 09, 2017 11.66 11.71 11.39 11.52 318,920 -0.21(-1.79%)
Mar 08, 2017 11.62 11.83 11.62 11.73 157,413 +0.12(+1.06%)
Mar 07, 2017 11.69 11.71 11.58 11.61 265,099 -0.05(-0.43%)
Mar 06, 2017 11.55 11.73 11.47 11.66 210,439 +0.08(+0.67%)
Mar 03, 2017 11.83 11.92 11.48 11.58 224,206 -0.26(-2.20%)
Mar 02, 2017 11.66 11.96 11.58 11.84 630,239 +0.21(+1.85%)
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.