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 (%)
Aug 31, 2011 7.194 7.205 6.811 6.990 288,692 -0.15(-2.05%)
Aug 30, 2011 7.150 7.230 7.045 7.136 265,076 -0.05(-0.65%)
Aug 29, 2011 7.263 7.297 7.128 7.183 273,343 +0.01(+0.15%)
Aug 26, 2011 7.286 7.366 7.114 7.172 600,945 -0.23(-3.06%)
Aug 25, 2011 7.578 7.657 7.280 7.399 360,526 -0.12(-1.62%)
Aug 24, 2011 7.692 7.754 7.294 7.520 266,344 -0.15(-1.91%)
Aug 23, 2011 7.357 7.824 7.335 7.667 280,838 +0.36(+4.91%)
Aug 22, 2011 7.393 7.540 7.142 7.308 141,905 +0.13(+1.77%)
Aug 19, 2011 7.236 7.457 7.109 7.181 320,939 -0.18(-2.48%)
Aug 18, 2011 7.457 7.578 7.161 7.363 253,243 -0.32(-4.17%)
Aug 17, 2011 7.893 7.979 7.509 7.683 116,371 -0.20(-2.49%)
Aug 16, 2011 8.042 8.153 7.705 7.879 146,493 -0.25(-3.12%)
Aug 15, 2011 7.962 8.144 7.852 8.133 109,502 +0.19(+2.33%)
Aug 12, 2011 7.846 8.042 7.589 7.948 141,619 +0.11(+1.41%)
Aug 11, 2011 7.429 7.901 7.327 7.838 213,092 +0.46(+6.21%)
Aug 10, 2011 7.421 7.647 7.352 7.379 306,441 -0.16(-2.09%)
Aug 09, 2011 7.266 7.658 6.775 7.537 712,957 +0.31(+4.24%)
Aug 08, 2011 7.647 7.957 7.048 7.230 414,256 -0.64(-8.14%)
Aug 05, 2011 8.324 8.421 7.860 7.871 346,803 -0.36(-4.33%)
Aug 04, 2011 8.454 8.567 8.202 8.227 190,483 -0.37(-4.27%)
Aug 03, 2011 8.622 8.776 8.393 8.595 216,919 -0.05(-0.54%)
Aug 02, 2011 8.912 8.981 8.642 8.642 152,583 -0.32(-3.54%)
Aug 01, 2011 8.854 9.042 8.561 8.959 160,592 +0.23(+2.69%)
Jul 29, 2011 8.603 8.846 8.429 8.724 145,682 +0.06(+0.67%)
Jul 28, 2011 8.575 8.882 8.459 8.666 182,209 +0.09(+1.03%)
Jul 27, 2011 8.918 8.921 8.561 8.578 373,036 -0.37(-4.11%)
Jul 26, 2011 8.918 9.020 8.918 8.945 200,371 +0.01(+0.15%)
Jul 25, 2011 9.070 9.128 8.918 8.932 275,664 -0.26(-2.85%)
Jul 22, 2011 9.260 9.321 9.177 9.194 112,344 -0.11(-1.16%)
Jul 21, 2011 9.205 9.404 9.197 9.302 138,085 +0.11(+1.23%)
Jul 20, 2011 9.274 9.295 9.114 9.188 158,568 -0.05(-0.54%)
Jul 19, 2011 8.965 9.315 8.918 9.238 206,371 +0.36(+4.04%)
Jul 18, 2011 8.987 8.987 8.813 8.879 112,978 -0.15(-1.71%)
Jul 15, 2011 9.050 9.144 9.006 9.034 155,570 -0.01(-0.06%)
Jul 14, 2011 8.987 9.122 8.987 9.039 193,807 -0.02(-0.18%)
Jul 13, 2011 9.059 9.227 8.945 9.056 235,497 +0.02(+0.28%)
Jul 12, 2011 8.879 9.144 8.879 9.031 178,592 +0.14(+1.55%)
Jul 11, 2011 8.791 8.976 8.791 8.893 153,391 -0.01(-0.16%)
Jul 08, 2011 8.791 8.934 8.791 8.907 77,953 -0.06(-0.71%)
Jul 07, 2011 8.606 8.973 8.589 8.970 352,115 +0.40(+4.67%)
Jul 06, 2011 8.542 8.700 8.509 8.570 146,344 -0.00(-0.03%)
Jul 05, 2011 8.619 8.655 8.495 8.573 208,757 -0.06(-0.67%)
Jul 01, 2011 8.363 8.680 8.321 8.631 224,309 +0.30(+3.65%)
Jun 30, 2011 8.448 8.492 8.291 8.327 140,374 -0.07(-0.86%)
Jun 29, 2011 8.423 8.459 8.332 8.399 94,349 -0.04(-0.43%)
Jun 28, 2011 8.354 8.498 8.308 8.434 158,358 +0.07(+0.86%)
Jun 27, 2011 8.285 8.399 8.252 8.363 119,133 +0.10(+1.20%)
Jun 24, 2011 8.155 8.451 8.150 8.263 487,485 +0.11(+1.32%)
Jun 23, 2011 7.940 8.285 7.871 8.155 343,378 +0.15(+1.90%)
Jun 22, 2011 8.004 8.103 7.936 8.004 182,691 -0.05(-0.65%)
Jun 21, 2011 7.937 8.117 7.827 8.056 220,576 +0.19(+2.35%)
Jun 20, 2011 7.857 7.918 7.645 7.871 193,763 +0.18(+2.33%)
Jun 17, 2011 7.714 7.827 7.664 7.692 362,228 +0.02(+0.29%)
Jun 16, 2011 7.614 7.722 7.520 7.669 273,712 +0.06(+0.73%)
Jun 15, 2011 7.606 7.727 7.512 7.614 560,225 -0.03(-0.36%)
Jun 14, 2011 7.595 7.730 7.529 7.642 467,291 +0.12(+1.54%)
Jun 13, 2011 7.523 7.581 7.446 7.526 495,809 +0.07(+0.93%)
Jun 10, 2011 7.332 7.506 7.324 7.457 562,777 +0.13(+1.81%)
Jun 09, 2011 7.156 7.360 7.101 7.324 271,637 +0.21(+2.95%)
Jun 08, 2011 7.084 7.286 7.084 7.114 164,829 +0.01(+0.19%)
Jun 07, 2011 7.214 7.388 6.728 7.101 173,631 -0.07(-0.92%)
Jun 06, 2011 7.219 7.272 7.125 7.167 172,009 -0.04(-0.57%)
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.