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 (%)
Nov 30, 2009 4.905 5.054 4.803 4.996 462,218 +0.07(+1.34%)
Nov 27, 2009 4.844 5.026 4.803 4.930 124,293 -0.14(-2.72%)
Nov 25, 2009 4.960 5.095 4.875 5.068 421,234 +0.09(+1.72%)
Nov 24, 2009 4.872 5.035 4.750 4.982 451,254 +0.07(+1.46%)
Nov 23, 2009 4.803 5.015 4.701 4.910 786,844 +0.11(+2.24%)
Nov 20, 2009 4.676 4.886 4.676 4.803 488,817 +0.11(+2.35%)
Nov 19, 2009 5.396 5.396 4.573 4.692 974,978 -0.05(-1.05%)
Nov 18, 2009 4.286 4.759 4.286 4.742 1,007,641 +0.47(+10.99%)
Nov 17, 2009 4.311 4.325 4.151 4.272 449,368 -0.08(-1.78%)
Nov 16, 2009 4.261 4.496 4.261 4.350 508,812 +0.12(+2.74%)
Nov 13, 2009 4.115 4.322 4.101 4.234 72,084 +0.07(+1.66%)
Nov 12, 2009 4.237 4.256 4.151 4.165 127,617 -0.09(-2.14%)
Nov 11, 2009 4.253 4.317 4.206 4.256 173,740 +0.06(+1.32%)
Nov 10, 2009 4.165 4.228 4.151 4.201 111,798 -0.00(-0.07%)
Nov 09, 2009 4.179 4.214 4.143 4.203 96,260 +0.08(+2.01%)
Nov 06, 2009 4.076 4.170 4.076 4.121 51,713 -0.01(-0.33%)
Nov 05, 2009 4.148 4.261 4.082 4.134 164,572 +0.02(+0.47%)
Nov 04, 2009 4.303 4.515 4.115 4.115 145,110 -0.20(-4.61%)
Nov 03, 2009 4.134 4.427 4.134 4.314 138,679 +0.14(+3.24%)
Nov 02, 2009 4.165 4.179 4.057 4.179 176,025 +0.03(+0.80%)
Oct 30, 2009 4.115 4.179 4.115 4.145 139,801 +0.00(+0.00%)
Oct 29, 2009 4.187 4.322 4.134 4.145 270,482 -0.00(-0.07%)
Oct 28, 2009 4.322 4.411 4.115 4.148 197,772 -0.17(-3.84%)
Oct 27, 2009 4.538 4.640 4.308 4.314 76,125 -0.22(-4.81%)
Oct 26, 2009 4.712 4.736 4.532 4.532 88,175 -0.18(-3.75%)
Oct 23, 2009 4.598 4.789 4.562 4.709 85,800 -0.09(-1.79%)
Oct 22, 2009 4.745 4.800 4.681 4.794 107,902 +0.10(+2.12%)
Oct 21, 2009 4.573 4.778 4.573 4.695 127,751 +0.09(+2.04%)
Oct 20, 2009 4.612 4.615 4.521 4.601 71,968 -0.03(-0.66%)
Oct 19, 2009 4.593 4.713 4.557 4.631 101,319 +0.09(+1.95%)
Oct 16, 2009 4.626 4.637 4.457 4.543 105,139 -0.11(-2.43%)
Oct 15, 2009 4.543 4.665 4.378 4.656 102,416 +0.09(+1.87%)
Oct 14, 2009 4.554 4.582 4.359 4.571 70,393 +0.07(+1.60%)
Oct 13, 2009 4.507 4.540 4.471 4.499 76,172 -0.01(-0.12%)
Oct 12, 2009 4.474 4.557 4.452 4.504 49,316 -0.04(-0.79%)
Oct 09, 2009 4.488 4.540 4.433 4.540 59,400 +0.06(+1.23%)
Oct 08, 2009 4.488 4.550 4.466 4.485 77,646 -0.00(-0.06%)
Oct 07, 2009 4.452 4.562 4.286 4.488 115,498 +0.00(+0.00%)
Oct 06, 2009 4.319 4.532 4.190 4.488 271,094 +0.25(+5.86%)
Oct 05, 2009 4.101 4.267 4.101 4.239 78,475 +0.07(+1.66%)
Oct 02, 2009 4.132 4.245 4.098 4.170 90,561 +0.01(+0.27%)
Oct 01, 2009 4.217 4.308 4.156 4.159 113,847 -0.10(-2.33%)
Sep 30, 2009 4.377 4.377 4.162 4.259 202,033 -0.10(-2.41%)
Sep 29, 2009 4.394 4.449 4.220 4.364 76,201 -0.06(-1.43%)
Sep 28, 2009 4.364 4.510 4.206 4.427 71,262 +0.08(+1.84%)
Sep 25, 2009 4.228 4.446 4.228 4.347 98,752 +0.09(+2.14%)
Sep 24, 2009 4.347 4.380 4.234 4.256 227,050 +0.13(+3.15%)
Sep 23, 2009 4.270 4.391 4.104 4.126 57,854 -0.12(-2.86%)
Sep 22, 2009 4.336 4.430 4.245 4.248 70,067 -0.06(-1.41%)
Sep 21, 2009 4.364 4.413 4.264 4.308 90,138 -0.10(-2.38%)
Sep 18, 2009 4.369 4.460 4.272 4.413 187,582 +0.06(+1.33%)
Sep 17, 2009 4.325 4.388 4.311 4.355 33,837 +0.04(+1.03%)
Sep 16, 2009 4.281 4.322 4.198 4.311 117,099 +0.04(+0.84%)
Sep 15, 2009 4.148 4.292 4.148 4.275 129,688 +0.10(+2.45%)
Sep 14, 2009 4.071 4.184 4.071 4.173 117,747 +0.08(+1.89%)
Sep 11, 2009 4.057 4.115 4.046 4.096 226,959 -0.01(-0.20%)
Sep 10, 2009 4.087 4.110 4.032 4.104 93,458 +0.02(+0.47%)
Sep 09, 2009 4.049 4.124 4.021 4.085 309,704 +0.04(+1.02%)
Sep 08, 2009 4.154 4.170 4.021 4.043 177,697 -0.05(-1.15%)
Sep 04, 2009 4.115 4.181 3.891 4.090 303,516 -0.02(-0.60%)
Sep 03, 2009 4.115 4.162 3.886 4.115 586,150 -0.02(-0.40%)
Sep 02, 2009 4.203 4.212 4.035 4.132 165,752 -0.11(-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.