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

Shoe Carnival Inc (NQ: SCVL )

34.33 -0.17 (-0.49%)
Streaming Delayed Price Updated: 3:51 PM EDT, May 17, 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, 2011 7.244 7.366 7.089 7.164 177,314 -0.04(-0.57%)
Feb 25, 2011 7.250 7.250 7.128 7.205 111,244 -0.05(-0.65%)
Feb 24, 2011 7.194 7.272 7.103 7.252 140,775 +0.05(+0.73%)
Feb 23, 2011 7.181 7.332 7.089 7.200 134,642 -0.00(-0.04%)
Feb 22, 2011 6.998 7.269 6.998 7.203 123,359 -0.12(-1.66%)
Feb 18, 2011 7.366 7.379 7.294 7.324 518,853 -0.00(-0.04%)
Feb 17, 2011 7.186 7.341 7.186 7.327 35,361 +0.14(+2.00%)
Feb 16, 2011 7.070 7.216 7.056 7.183 143,411 +0.14(+2.00%)
Feb 15, 2011 7.023 7.125 6.888 7.043 312,618 -0.05(-0.70%)
Feb 14, 2011 7.125 7.161 7.029 7.092 57,488 -0.06(-0.77%)
Feb 11, 2011 6.954 7.147 6.951 7.147 70,139 +0.15(+2.21%)
Feb 10, 2011 7.004 7.056 6.960 6.993 64,599 -0.06(-0.82%)
Feb 09, 2011 7.034 7.081 6.910 7.051 217,744 +0.00(+0.04%)
Feb 08, 2011 7.161 7.294 7.020 7.048 188,922 -0.15(-2.15%)
Feb 07, 2011 7.131 7.346 7.106 7.203 76,954 +0.09(+1.28%)
Feb 04, 2011 7.089 7.219 7.015 7.112 67,960 +0.03(+0.47%)
Feb 03, 2011 7.007 7.139 6.899 7.078 47,382 +0.15(+2.11%)
Feb 02, 2011 7.037 7.037 6.855 6.932 64,867 -0.10(-1.45%)
Feb 01, 2011 6.860 7.178 6.855 7.034 75,658 +0.20(+2.91%)
Jan 31, 2011 6.846 7.007 6.628 6.835 173,794 +0.04(+0.61%)
Jan 28, 2011 7.070 7.147 6.766 6.794 181,050 -0.30(-4.21%)
Jan 27, 2011 7.012 7.178 7.012 7.092 84,565 +0.09(+1.22%)
Jan 26, 2011 6.929 7.026 6.846 7.007 65,443 +0.10(+1.44%)
Jan 25, 2011 6.866 6.927 6.772 6.907 96,651 +0.03(+0.44%)
Jan 24, 2011 6.733 6.954 6.733 6.877 122,269 +0.12(+1.84%)
Jan 21, 2011 6.885 6.913 6.747 6.753 160,542 -0.10(-1.53%)
Jan 20, 2011 6.808 7.004 6.808 6.857 196,052 -0.02(-0.24%)
Jan 19, 2011 6.877 6.899 6.772 6.874 343,986 -0.02(-0.36%)
Jan 18, 2011 6.960 7.015 6.885 6.899 162,204 -0.05(-0.75%)
Jan 14, 2011 7.015 7.015 6.819 6.951 327,500 -0.07(-0.98%)
Jan 13, 2011 7.332 7.332 6.929 7.020 248,591 -0.34(-4.65%)
Jan 12, 2011 7.294 7.402 7.247 7.363 140,294 +0.14(+1.87%)
Jan 11, 2011 7.170 7.266 6.973 7.228 164,286 +0.09(+1.24%)
Jan 10, 2011 7.037 7.161 7.012 7.139 162,001 +0.06(+0.82%)
Jan 07, 2011 7.192 7.294 6.976 7.081 77,711 -0.22(-3.06%)
Jan 06, 2011 7.385 7.385 7.263 7.305 96,043 -0.12(-1.56%)
Jan 05, 2011 7.211 7.426 7.210 7.421 108,749 +0.13(+1.78%)
Jan 04, 2011 7.540 7.540 7.065 7.291 202,051 -0.25(-3.37%)
Jan 03, 2011 7.545 7.595 7.319 7.545 146,598 +0.09(+1.19%)
Dec 31, 2010 7.418 7.526 7.388 7.457 202,023 +0.01(+0.11%)
Dec 30, 2010 7.609 7.620 7.446 7.448 102,727 -0.15(-2.03%)
Dec 29, 2010 7.484 7.620 7.377 7.603 202,997 +0.12(+1.66%)
Dec 28, 2010 7.694 7.716 7.448 7.479 85,521 -0.21(-2.69%)
Dec 27, 2010 7.578 7.692 7.523 7.686 86,042 +0.10(+1.35%)
Dec 23, 2010 7.609 7.766 7.465 7.584 107,844 -0.04(-0.51%)
Dec 22, 2010 7.935 7.935 7.534 7.622 287,095 -0.32(-4.00%)
Dec 21, 2010 7.959 7.973 7.819 7.940 191,772 +0.03(+0.42%)
Dec 20, 2010 7.857 7.968 7.846 7.907 131,195 +0.07(+0.88%)
Dec 17, 2010 7.923 7.926 7.791 7.838 288,547 -0.06(-0.73%)
Dec 16, 2010 7.868 7.968 7.821 7.896 144,758 +0.07(+0.85%)
Dec 15, 2010 7.843 7.990 7.796 7.830 174,833 -0.04(-0.46%)
Dec 14, 2010 7.893 7.998 7.766 7.866 150,990 -0.02(-0.28%)
Dec 13, 2010 8.142 8.168 7.871 7.888 203,891 -0.22(-2.76%)
Dec 10, 2010 8.070 8.122 7.923 8.111 473,230 +0.03(+0.38%)
Dec 09, 2010 8.241 8.241 8.035 8.081 133,979 -0.12(-1.45%)
Dec 08, 2010 8.258 8.294 8.164 8.200 204,166 -0.02(-0.29%)
Dec 07, 2010 8.095 8.310 8.045 8.223 252,248 +0.21(+2.60%)
Dec 06, 2010 7.843 8.028 7.783 8.015 260,608 +0.13(+1.65%)
Dec 03, 2010 7.796 7.896 7.695 7.885 130,351 +0.06(+0.71%)
Dec 02, 2010 7.935 8.006 7.758 7.830 237,800 -0.07(-0.91%)
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.