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 (%)
Jul 31, 2014 7.956 8.032 7.854 7.916 493,377 -0.12(-1.49%)
Jul 30, 2014 8.058 8.094 7.965 8.036 78,718 +0.02(+0.22%)
Jul 29, 2014 7.929 8.089 7.907 8.018 140,947 +0.10(+1.24%)
Jul 28, 2014 8.058 8.099 7.907 7.921 110,901 -0.16(-1.98%)
Jul 25, 2014 8.227 8.267 8.058 8.081 64,790 -0.16(-2.00%)
Jul 24, 2014 8.170 8.339 8.170 8.245 182,311 +0.07(+0.87%)
Jul 23, 2014 8.152 8.201 8.116 8.174 59,294 +0.05(+0.60%)
Jul 22, 2014 8.227 8.450 8.116 8.125 57,273 -0.09(-1.14%)
Jul 21, 2014 8.219 8.290 8.174 8.219 104,322 -0.08(-0.91%)
Jul 18, 2014 8.125 8.325 8.125 8.294 157,409 +0.13(+1.63%)
Jul 17, 2014 8.241 8.343 8.143 8.161 99,249 -0.11(-1.34%)
Jul 16, 2014 8.423 8.450 8.245 8.272 92,607 -0.12(-1.48%)
Jul 15, 2014 8.485 8.592 8.383 8.396 101,259 -0.07(-0.79%)
Jul 14, 2014 8.579 8.641 8.450 8.463 100,115 -0.08(-0.94%)
Jul 11, 2014 8.766 8.766 8.517 8.543 117,287 -0.24(-2.68%)
Jul 10, 2014 8.739 8.886 8.672 8.779 337,065 -0.12(-1.30%)
Jul 09, 2014 9.006 9.037 8.806 8.895 91,840 -0.09(-1.04%)
Jul 08, 2014 8.961 9.046 8.841 8.988 85,675 -0.02(-0.25%)
Jul 07, 2014 9.130 9.215 8.935 9.010 112,464 -0.11(-1.17%)
Jul 03, 2014 9.206 9.117 9.117 9.117 199,898 -0.05(-0.53%)
Jul 02, 2014 9.317 9.410 9.117 9.166 1,043,159 -0.14(-1.53%)
Jul 01, 2014 9.157 9.392 9.157 9.308 128,375 +0.15(+1.65%)
Jun 30, 2014 9.135 9.206 9.046 9.157 124,064 +0.01(+0.10%)
Jun 27, 2014 9.117 9.215 9.012 9.148 246,365 +0.03(+0.34%)
Jun 26, 2014 9.197 9.202 9.046 9.117 231,547 -0.12(-1.25%)
Jun 25, 2014 9.038 9.273 9.038 9.233 253,716 +0.12(+1.31%)
Jun 24, 2014 9.060 9.290 8.834 9.113 238,506 +0.02(+0.20%)
Jun 23, 2014 9.002 9.135 8.936 9.095 169,879 +0.06(+0.69%)
Jun 20, 2014 8.998 9.091 8.947 9.033 245,896 +0.09(+0.99%)
Jun 19, 2014 8.874 9.002 8.865 8.944 96,192 +0.10(+1.15%)
Jun 18, 2014 8.745 8.905 8.687 8.842 76,343 +0.06(+0.71%)
Jun 17, 2014 8.634 8.794 8.634 8.780 138,893 +0.17(+2.01%)
Jun 16, 2014 8.647 8.723 8.568 8.607 126,835 -0.04(-0.46%)
Jun 13, 2014 8.630 8.656 8.541 8.647 69,873 +0.03(+0.31%)
Jun 12, 2014 8.789 8.789 8.590 8.621 108,748 -0.15(-1.67%)
Jun 11, 2014 8.789 8.860 8.718 8.767 86,601 -0.07(-0.80%)
Jun 10, 2014 8.634 8.882 8.634 8.838 500,965 +0.37(+4.40%)
Jun 06, 2014 8.341 8.492 8.311 8.466 174,186 +0.17(+2.09%)
Jun 05, 2014 8.275 8.350 8.204 8.293 313,181 +0.04(+0.43%)
Jun 04, 2014 8.222 8.324 8.084 8.257 238,673 +0.03(+0.38%)
Jun 03, 2014 8.257 8.359 8.213 8.226 199,916 -0.03(-0.38%)
Jun 02, 2014 8.275 8.381 8.204 8.257 137,355 -0.04(-0.43%)
May 30, 2014 8.053 8.344 8.018 8.293 179,145 +0.27(+3.43%)
May 29, 2014 8.080 8.092 8.000 8.018 207,826 -0.01(-0.17%)
May 28, 2014 8.177 8.239 8.004 8.031 230,368 -0.20(-2.37%)
May 27, 2014 8.426 8.456 8.177 8.226 472,067 -0.16(-1.85%)
May 23, 2014 8.887 8.381 8.381 8.381 703,565 -1.30(-13.42%)
May 22, 2014 9.716 9.800 9.641 9.681 110,610 -0.06(-0.64%)
May 21, 2014 9.760 9.871 9.574 9.743 105,575 +0.04(+0.37%)
May 20, 2014 10.01 10.19 9.583 9.707 192,722 -0.38(-3.78%)
May 19, 2014 9.978 10.12 9.938 10.09 58,889 +0.12(+1.16%)
May 16, 2014 9.729 9.978 9.685 9.973 80,840 +0.21(+2.13%)
May 15, 2014 9.601 9.831 9.490 9.765 117,748 +0.09(+0.92%)
May 14, 2014 9.823 9.889 9.645 9.676 129,088 -0.20(-2.06%)
May 13, 2014 10.07 10.10 9.862 9.880 82,080 -0.21(-2.07%)
May 12, 2014 10.07 10.15 9.951 10.09 149,631 +0.12(+1.16%)
May 09, 2014 9.641 10.04 9.641 9.973 99,101 +0.26(+2.69%)
May 08, 2014 9.738 9.995 9.588 9.712 75,482 -0.02(-0.23%)
May 07, 2014 9.681 9.769 9.530 9.734 117,605 +0.04(+0.37%)
May 06, 2014 9.800 9.862 9.690 9.698 181,276 -0.16(-1.66%)
May 05, 2014 9.893 9.920 9.774 9.862 95,806 -0.10(-0.98%)
May 02, 2014 9.987 10.16 9.876 9.960 72,640 +0.02(+0.18%)
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.