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 UNCHANGED
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, 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%)
Jun 01, 2017 9.421 9.586 9.202 9.444 517,875 +0.08(+0.88%)
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%)
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.