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

Shoe Carnival Inc (NQ: SCVL )

37.75 -0.35 (-0.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Feb 28, 2005 4.518 4.800 4.480 4.488 261,452 -0.10(-2.28%)
Feb 25, 2005 4.284 4.620 4.284 4.593 342,860 +0.26(+6.06%)
Feb 24, 2005 4.087 4.330 4.087 4.330 60,157 +0.22(+5.31%)
Feb 23, 2005 4.018 4.129 3.991 4.112 72,131 +0.14(+3.40%)
Feb 22, 2005 4.013 4.013 3.936 3.977 52,922 -0.08(-2.04%)
Feb 18, 2005 4.110 4.168 4.027 4.060 36,646 +0.00(+0.00%)
Feb 17, 2005 4.123 4.137 4.049 4.060 84,923 -0.04(-1.08%)
Feb 16, 2005 4.184 4.212 4.104 4.104 73,735 -0.10(-2.37%)
Feb 15, 2005 3.980 4.281 3.980 4.203 70,252 +0.20(+4.97%)
Feb 14, 2005 3.949 4.032 3.949 4.005 92,694 +0.06(+1.40%)
Feb 11, 2005 3.924 3.971 3.924 3.949 117,178 +0.01(+0.28%)
Feb 10, 2005 3.897 4.016 3.897 3.938 131,100 +0.04(+0.99%)
Feb 09, 2005 3.999 4.024 3.900 3.900 112,826 -0.06(-1.60%)
Feb 08, 2005 3.971 4.126 3.936 3.963 194,900 -0.10(-2.38%)
Feb 07, 2005 3.864 4.076 3.864 4.060 332,747 +0.21(+5.38%)
Feb 04, 2005 3.822 3.866 3.811 3.853 254,283 +0.06(+1.68%)
Feb 03, 2005 3.781 3.839 3.759 3.789 605,062 +0.11(+3.08%)
Feb 02, 2005 3.552 3.712 3.552 3.676 53,523 -0.01(-0.30%)
Feb 01, 2005 3.386 3.687 3.386 3.687 256,064 +0.23(+6.71%)
Jan 31, 2005 3.449 3.455 3.427 3.455 76,766 +0.00(+0.08%)
Jan 28, 2005 3.436 3.460 3.411 3.452 71,385 +0.01(+0.16%)
Jan 27, 2005 3.438 3.452 3.438 3.447 25,168 -0.01(-0.32%)
Jan 26, 2005 3.472 3.510 3.422 3.458 38,417 +0.02(+0.72%)
Jan 25, 2005 3.422 3.477 3.411 3.433 10,609 -0.01(-0.32%)
Jan 24, 2005 3.430 3.466 3.416 3.444 80,785 +0.02(+0.65%)
Jan 21, 2005 3.436 3.463 3.350 3.422 260,706 +0.03(+0.98%)
Jan 20, 2005 3.397 3.405 3.350 3.389 50,149 -0.02(-0.73%)
Jan 19, 2005 3.488 3.543 3.408 3.414 122,367 -0.04(-1.12%)
Jan 18, 2005 3.452 3.485 3.411 3.452 217,299 +0.00(+0.08%)
Jan 14, 2005 3.477 3.510 3.394 3.449 160,792 -0.00(-0.08%)
Jan 13, 2005 3.568 3.568 3.441 3.452 275,421 -0.09(-2.50%)
Jan 12, 2005 3.588 3.593 3.477 3.541 58,520 -0.05(-1.38%)
Jan 11, 2005 3.588 3.621 3.588 3.590 51,948 +0.00(+0.08%)
Jan 10, 2005 3.588 3.590 3.588 3.588 129,594 -0.03(-0.84%)
Jan 07, 2005 3.588 3.626 3.588 3.618 44,391 +0.01(+0.38%)
Jan 06, 2005 3.488 3.668 3.488 3.604 56,619 +0.08(+2.35%)
Jan 05, 2005 3.469 3.596 3.469 3.521 96,988 +0.01(+0.31%)
Jan 04, 2005 3.585 3.601 3.488 3.510 57,582 -0.04(-1.09%)
Jan 03, 2005 3.603 3.603 3.532 3.549 192,199 -0.04(-1.15%)
Dec 31, 2004 3.651 3.640 3.590 3.590 17,380 -0.07(-1.89%)
Dec 30, 2004 3.701 3.742 3.659 3.659 22,811 +0.01(+0.23%)
Dec 29, 2004 3.701 3.720 3.634 3.651 123,833 -0.06(-1.56%)
Dec 28, 2004 3.681 3.726 3.681 3.709 74,589 +0.08(+2.21%)
Dec 27, 2004 3.717 3.717 3.629 3.629 30,053 +0.02(+0.69%)
Dec 23, 2004 3.579 3.720 3.579 3.604 69,158 -0.07(-1.88%)
Dec 22, 2004 3.590 3.825 3.590 3.673 153,162 +0.04(+1.06%)
Dec 21, 2004 3.590 3.634 3.588 3.634 35,122 +0.04(+1.00%)
Dec 20, 2004 3.579 3.654 3.579 3.599 20,638 +0.00(+0.00%)
Dec 17, 2004 3.563 3.626 3.563 3.599 63,727 +0.01(+0.31%)
Dec 16, 2004 3.626 3.659 3.579 3.588 94,142 -0.10(-2.70%)
Dec 15, 2004 3.576 3.748 3.563 3.687 99,936 +0.02(+0.68%)
Dec 14, 2004 3.563 3.679 3.563 3.662 38,019 +0.08(+2.16%)
Dec 13, 2004 3.643 3.643 3.563 3.585 190,095 -0.02(-0.54%)
Dec 10, 2004 3.632 3.797 3.599 3.604 80,745 -0.01(-0.15%)
Dec 09, 2004 3.538 3.612 3.507 3.610 657,912 +0.03(+0.77%)
Dec 08, 2004 3.538 3.590 3.521 3.582 68,434 +0.06(+1.73%)
Dec 07, 2004 3.507 3.549 3.507 3.521 62,279 +0.00(+0.00%)
Dec 06, 2004 3.563 3.599 3.521 3.521 95,228 -0.05(-1.47%)
Dec 03, 2004 3.579 3.593 3.563 3.574 131,437 -0.01(-0.38%)
Dec 02, 2004 3.590 3.607 3.579 3.588 164,387 -0.03(-0.84%)
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.