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 (%)
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%)
Feb 01, 2007 8.813 9.089 8.810 9.045 312,314 +0.25(+2.89%)
Jan 31, 2007 8.796 8.896 8.744 8.791 278,539 -0.01(-0.06%)
Jan 30, 2007 8.802 8.854 8.700 8.796 375,661 -0.00(-0.03%)
Jan 29, 2007 8.677 8.802 8.666 8.799 509,283 +0.13(+1.53%)
Jan 26, 2007 8.782 8.788 8.566 8.666 212,121 -0.08(-0.95%)
Jan 25, 2007 8.829 8.959 8.567 8.749 390,485 -0.09(-1.03%)
Jan 24, 2007 8.868 8.967 8.735 8.840 471,589 -0.00(-0.03%)
Jan 23, 2007 8.824 8.948 8.661 8.843 722,382 -0.11(-1.23%)
Jan 22, 2007 8.907 9.003 8.851 8.954 380,521 +0.02(+0.28%)
Jan 19, 2007 8.907 8.981 8.885 8.929 327,243 +0.01(+0.09%)
Jan 18, 2007 8.926 8.998 8.912 8.921 379,909 -0.02(-0.22%)
Jan 17, 2007 8.976 8.976 8.868 8.940 304,515 -0.04(-0.40%)
Jan 16, 2007 8.882 9.191 8.882 8.976 793,344 +0.10(+1.09%)
Jan 12, 2007 8.788 8.893 8.777 8.879 423,837 +0.10(+1.10%)
Jan 11, 2007 8.556 8.791 8.526 8.782 341,582 +0.27(+3.18%)
Jan 10, 2007 8.581 8.625 8.401 8.512 318,122 -0.14(-1.57%)
Jan 09, 2007 8.584 8.661 8.454 8.647 470,988 +0.10(+1.20%)
Jan 08, 2007 8.592 8.760 8.476 8.545 431,546 -0.03(-0.32%)
Jan 05, 2007 8.617 8.724 8.440 8.573 707,511 -0.06(-0.64%)
Jan 04, 2007 8.689 8.782 8.573 8.628 858,925 -0.05(-0.57%)
Jan 03, 2007 8.771 8.948 8.520 8.677 849,478 -0.05(-0.57%)
Dec 29, 2006 8.655 8.771 8.655 8.727 760,883 +0.07(+0.83%)
Dec 28, 2006 8.644 8.691 8.610 8.655 453,286 +0.04(+0.48%)
Dec 27, 2006 8.506 8.617 8.418 8.614 455,853 +0.14(+1.66%)
Dec 26, 2006 8.426 8.506 8.299 8.473 448,488 +0.05(+0.56%)
Dec 22, 2006 8.515 8.561 8.363 8.426 506,849 -0.02(-0.23%)
Dec 21, 2006 8.608 8.631 8.363 8.445 854,801 -0.13(-1.51%)
Dec 20, 2006 8.136 8.606 8.125 8.575 769,978 +0.47(+5.76%)
Dec 19, 2006 8.144 8.205 7.926 8.109 557,965 -0.04(-0.47%)
Dec 18, 2006 8.410 8.523 8.109 8.147 500,451 -0.23(-2.74%)
Dec 15, 2006 8.144 8.404 8.125 8.376 504,108 +0.25(+3.06%)
Dec 14, 2006 8.009 8.161 8.009 8.128 201,704 +0.16(+2.01%)
Dec 13, 2006 7.943 8.070 7.921 7.968 423,066 +0.11(+1.44%)
Dec 12, 2006 7.995 8.009 7.808 7.854 470,431 -0.13(-1.59%)
Dec 11, 2006 7.830 7.998 7.796 7.981 399,085 +0.14(+1.76%)
Dec 08, 2006 7.700 7.868 7.611 7.843 289,648 +0.14(+1.76%)
Dec 07, 2006 7.625 7.711 7.592 7.708 336,154 -0.02(-0.32%)
Dec 06, 2006 7.669 7.761 7.631 7.733 338,348 +0.03(+0.39%)
Dec 05, 2006 7.694 7.716 7.650 7.703 446,424 +0.01(+0.11%)
Dec 04, 2006 7.374 7.708 7.357 7.694 440,185 +0.32(+4.31%)
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.