Shoe Carnival Inc (NQ: SCVL )

30.83 +0.55 (+1.82%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 30.38 30.99 30.26 30.83 130,661 +0.55(+1.82%)
Feb 22, 2024 30.21 30.57 29.55 30.28 125,261 -0.06(-0.20%)
Feb 21, 2024 29.78 30.51 29.65 30.34 141,007 +0.71(+2.40%)
Feb 20, 2024 30.10 30.29 29.56 29.63 138,297 -0.97(-3.17%)
Feb 16, 2024 29.81 30.79 29.60 30.60 165,235 +0.50(+1.66%)
Feb 15, 2024 29.32 30.10 29.00 30.10 261,228 +1.02(+3.51%)
Feb 14, 2024 28.96 29.38 28.34 29.08 246,653 +0.54(+1.89%)
Feb 13, 2024 28.39 29.03 27.98 28.54 221,572 -0.81(-2.76%)
Feb 12, 2024 28.15 29.63 28.15 29.35 207,396 +1.40(+5.01%)
Feb 09, 2024 27.48 27.98 27.19 27.95 141,514 +0.48(+1.75%)
Feb 08, 2024 26.93 27.62 26.84 27.47 154,750 +0.62(+2.31%)
Feb 07, 2024 26.78 27.03 26.22 26.85 181,840 -0.04(-0.15%)
Feb 06, 2024 25.94 26.94 25.86 26.89 246,260 +0.97(+3.74%)
Feb 05, 2024 25.89 26.24 25.59 25.92 119,326 -0.36(-1.37%)
Feb 02, 2024 25.84 26.64 25.67 26.28 123,470 -0.05(-0.19%)
Feb 01, 2024 25.78 26.40 25.65 26.33 163,636 +0.83(+3.25%)
Jan 31, 2024 26.44 26.65 25.38 25.50 166,482 -0.97(-3.66%)
Jan 30, 2024 25.81 26.67 25.78 26.47 130,041 +0.51(+1.96%)
Jan 29, 2024 26.04 26.15 25.78 25.96 162,993 -0.08(-0.31%)
Jan 26, 2024 26.00 26.20 25.79 26.04 128,679 +0.22(+0.85%)
Jan 25, 2024 25.88 26.00 25.34 25.82 172,368 +0.37(+1.45%)
Jan 24, 2024 26.14 26.14 25.27 25.45 112,746 -0.18(-0.70%)
Jan 23, 2024 26.25 27.04 25.58 25.63 176,771 -0.35(-1.35%)
Jan 22, 2024 26.06 26.32 25.67 25.98 175,103 +0.34(+1.33%)
Jan 19, 2024 25.70 25.71 24.94 25.64 131,353 +0.11(+0.43%)
Jan 18, 2024 25.78 25.94 25.10 25.53 114,521 -0.17(-0.66%)
Jan 17, 2024 25.40 26.48 25.23 25.70 174,326 +0.01(+0.04%)
Jan 16, 2024 26.25 26.29 25.59 25.69 183,467 -0.88(-3.31%)
Jan 12, 2024 27.23 27.55 26.49 26.57 146,171 -0.44(-1.63%)
Jan 11, 2024 27.61 27.62 26.76 27.01 214,978 -0.76(-2.74%)
Jan 10, 2024 27.05 28.01 27.05 27.77 169,721 +0.59(+2.17%)
Jan 09, 2024 27.22 27.55 27.00 27.18 122,666 -0.34(-1.24%)
Jan 08, 2024 27.45 28.05 27.38 27.52 162,717 +0.07(+0.26%)
Jan 05, 2024 27.54 27.97 27.36 27.45 190,580 -0.34(-1.22%)
Jan 04, 2024 27.80 28.03 27.78 27.79 187,638 +0.01(+0.04%)
Jan 03, 2024 28.94 28.94 27.67 27.78 263,358 -1.49(-5.10%)
Jan 02, 2024 29.80 30.47 28.91 29.27 253,189 -0.81(-2.68%)
Dec 29, 2023 30.49 30.59 29.99 30.08 136,439 -0.36(-1.18%)
Dec 28, 2023 30.29 30.81 30.29 30.44 123,235 -0.10(-0.33%)
Dec 27, 2023 30.53 30.69 30.18 30.54 134,613 +0.18(+0.59%)
Dec 26, 2023 29.09 30.39 29.05 30.36 241,563 +1.44(+4.99%)
Dec 22, 2023 28.85 29.14 28.62 28.92 126,123 -0.13(-0.45%)
Dec 21, 2023 28.94 29.29 28.73 29.04 149,837 +0.34(+1.18%)
Dec 20, 2023 29.36 29.79 28.70 28.71 200,532 -0.93(-3.13%)
Dec 19, 2023 29.16 29.72 28.93 29.63 220,934 +0.58(+1.99%)
Dec 18, 2023 29.87 30.45 29.01 29.05 307,101 -0.11(-0.38%)
Dec 15, 2023 29.40 29.54 28.90 29.16 768,659 +0.03(+0.10%)
Dec 14, 2023 29.27 29.52 28.59 29.13 299,024 +0.47(+1.63%)
Dec 13, 2023 27.38 28.73 27.11 28.67 252,142 +1.17(+4.27%)
Dec 12, 2023 27.30 27.75 26.89 27.49 191,959 +0.19(+0.69%)
Dec 11, 2023 27.12 27.57 26.98 27.30 193,349 +0.43(+1.59%)
Dec 08, 2023 26.80 27.20 26.45 26.87 151,680 -0.04(-0.15%)
Dec 07, 2023 26.57 27.46 26.36 26.91 238,212 +0.45(+1.69%)
Dec 06, 2023 25.98 27.20 25.83 26.47 272,636 +1.73(+7.00%)
Dec 05, 2023 25.24 25.38 24.63 24.73 169,522 -0.96(-3.72%)
Dec 04, 2023 25.05 25.94 25.01 25.69 226,346 +0.64(+2.54%)
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.