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

Shoe Carnival Inc (NQ: SCVL )

34.45 -0.05 (-0.14%)
Streaming Delayed Price Updated: 4:00 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 (%)
Apr 30, 2007 8.967 8.995 8.669 8.683 249,901 -0.28(-3.14%)
Apr 27, 2007 9.045 9.045 8.921 8.965 139,327 -0.09(-1.01%)
Apr 26, 2007 9.025 9.072 8.893 9.056 222,212 +0.06(+0.64%)
Apr 25, 2007 8.962 9.169 8.962 8.998 204,492 +0.05(+0.52%)
Apr 24, 2007 9.070 9.070 8.921 8.951 172,393 -0.13(-1.43%)
Apr 23, 2007 8.970 9.213 8.918 9.081 184,306 +0.13(+1.42%)
Apr 20, 2007 9.111 9.111 8.874 8.954 190,932 -0.04(-0.46%)
Apr 19, 2007 9.050 9.094 8.923 8.995 130,641 -0.08(-0.91%)
Apr 18, 2007 9.094 9.175 8.959 9.078 132,983 -0.05(-0.51%)
Apr 17, 2007 9.152 9.252 9.048 9.125 208,555 -0.05(-0.54%)
Apr 16, 2007 9.210 9.445 9.133 9.175 281,269 +0.05(+0.51%)
Apr 13, 2007 9.293 9.368 9.039 9.128 141,007 -0.17(-1.78%)
Apr 12, 2007 8.921 9.329 8.921 9.293 216,082 +0.32(+3.57%)
Apr 11, 2007 9.188 9.216 8.898 8.973 152,091 -0.19(-2.05%)
Apr 10, 2007 9.307 9.307 9.061 9.161 134,490 -0.12(-1.25%)
Apr 09, 2007 9.183 9.373 9.172 9.277 356,891 +0.13(+1.45%)
Apr 05, 2007 9.268 9.294 9.070 9.144 176,568 -0.14(-1.49%)
Apr 04, 2007 9.263 9.335 9.257 9.282 87,603 -0.02(-0.18%)
Apr 03, 2007 9.238 9.407 9.199 9.299 270,153 +0.08(+0.84%)
Apr 02, 2007 9.194 9.315 9.172 9.222 201,606 +0.02(+0.27%)
Mar 30, 2007 9.235 9.296 9.133 9.197 303,794 -0.04(-0.42%)
Mar 29, 2007 9.227 9.307 9.061 9.235 233,390 +0.03(+0.33%)
Mar 28, 2007 9.141 9.318 9.128 9.205 382,023 +0.03(+0.36%)
Mar 27, 2007 9.304 9.404 9.152 9.172 245,089 -0.18(-1.92%)
Mar 26, 2007 9.454 9.492 9.260 9.351 344,587 -0.13(-1.40%)
Mar 23, 2007 9.735 9.738 9.296 9.484 448,220 -0.24(-2.47%)
Mar 22, 2007 9.418 9.727 9.376 9.724 613,064 +0.26(+2.71%)
Mar 21, 2007 9.067 9.594 9.025 9.467 614,737 +0.38(+4.23%)
Mar 20, 2007 9.003 9.108 8.929 9.083 360,012 +0.02(+0.24%)
Mar 19, 2007 8.965 9.230 8.896 9.061 685,369 +0.14(+1.58%)
Mar 16, 2007 9.034 9.059 8.769 8.921 558,088 -0.12(-1.28%)
Mar 15, 2007 8.271 9.213 8.271 9.037 840,708 +0.96(+11.83%)
Mar 14, 2007 8.086 8.341 8.040 8.081 274,368 -0.04(-0.54%)
Mar 13, 2007 8.412 8.617 8.078 8.125 342,378 -0.29(-3.41%)
Mar 12, 2007 8.503 8.606 8.316 8.412 189,179 +0.00(+0.00%)
Mar 09, 2007 8.622 8.653 8.354 8.412 185,942 -0.21(-2.40%)
Mar 08, 2007 8.144 8.749 8.133 8.619 630,339 +0.56(+6.88%)
Mar 07, 2007 8.144 8.161 8.040 8.064 329,818 -0.11(-1.32%)
Mar 06, 2007 8.260 8.260 8.034 8.172 337,939 -0.04(-0.44%)
Mar 05, 2007 8.307 8.307 8.164 8.208 367,858 -0.12(-1.39%)
Mar 02, 2007 8.368 8.401 8.291 8.324 325,360 -0.06(-0.72%)
Mar 01, 2007 8.189 8.492 8.053 8.385 252,965 +0.05(+0.56%)
Feb 28, 2007 8.167 8.376 8.037 8.338 269,907 +0.17(+2.13%)
Feb 27, 2007 8.625 8.625 8.131 8.164 222,560 -0.49(-5.65%)
Feb 26, 2007 8.791 8.882 8.542 8.653 118,207 -0.13(-1.48%)
Feb 23, 2007 8.760 8.987 8.760 8.782 170,945 +0.00(+0.00%)
Feb 22, 2007 8.730 8.893 8.669 8.782 236,088 +0.05(+0.54%)
Feb 21, 2007 8.846 8.943 8.672 8.735 151,591 -0.12(-1.40%)
Feb 20, 2007 8.561 8.896 8.561 8.860 155,013 +0.31(+3.58%)
Feb 16, 2007 8.545 8.589 8.512 8.553 112,507 +0.01(+0.10%)
Feb 15, 2007 8.550 8.606 8.517 8.545 135,634 -0.01(-0.13%)
Feb 14, 2007 8.570 8.730 8.490 8.556 180,525 -0.03(-0.35%)
Feb 13, 2007 8.556 8.700 8.484 8.586 225,308 +0.08(+0.91%)
Feb 12, 2007 8.327 8.564 8.327 8.509 280,136 +0.14(+1.68%)
Feb 09, 2007 8.921 8.921 8.274 8.368 599,859 -0.56(-6.31%)
Feb 08, 2007 8.622 8.954 8.622 8.932 206,067 +0.23(+2.63%)
Feb 07, 2007 8.782 8.799 8.666 8.702 359,885 -0.09(-1.01%)
Feb 06, 2007 8.758 8.821 8.664 8.791 340,532 +0.05(+0.60%)
Feb 05, 2007 8.948 8.948 8.658 8.738 475,674 -0.23(-2.53%)
Feb 02, 2007 9.059 9.111 8.956 8.965 335,618 -0.08(-0.89%)
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.