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

Shoe Carnival Inc (NQ: SCVL )

34.60 +0.55 (+1.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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, 2012 8.343 8.343 7.892 8.053 238,632 -0.25(-3.06%)
Apr 27, 2012 8.202 8.365 8.109 8.307 125,282 +0.12(+1.45%)
Apr 26, 2012 7.993 8.190 7.979 8.189 144,766 +0.17(+2.17%)
Apr 25, 2012 7.965 8.227 7.965 8.015 213,204 +0.11(+1.36%)
Apr 24, 2012 7.805 8.009 7.719 7.907 365,056 +0.08(+1.02%)
Apr 23, 2012 7.946 8.023 7.738 7.827 129,721 -0.22(-2.68%)
Apr 20, 2012 8.097 8.178 7.968 8.042 157,544 +0.08(+1.04%)
Apr 19, 2012 8.053 8.114 7.923 7.959 107,076 -0.10(-1.30%)
Apr 18, 2012 8.244 8.244 7.968 8.064 130,930 -0.19(-2.34%)
Apr 17, 2012 8.307 8.404 8.241 8.258 101,264 +0.02(+0.27%)
Apr 16, 2012 8.213 8.288 8.042 8.236 74,434 +0.09(+1.15%)
Apr 13, 2012 8.277 8.321 8.068 8.142 94,537 -0.18(-2.19%)
Apr 12, 2012 8.390 8.476 8.296 8.324 163,743 -0.04(-0.50%)
Apr 11, 2012 8.236 8.401 8.208 8.365 156,034 +0.22(+2.68%)
Apr 10, 2012 8.426 8.534 8.084 8.147 109,259 -0.28(-3.31%)
Apr 09, 2012 8.473 8.520 8.288 8.426 216,604 -0.16(-1.87%)
Apr 05, 2012 8.677 8.788 8.561 8.586 124,250 -0.12(-1.36%)
Apr 04, 2012 8.827 8.887 8.617 8.705 188,806 -0.17(-1.90%)
Apr 03, 2012 9.009 9.036 8.857 8.874 171,933 -0.12(-1.32%)
Apr 02, 2012 8.893 8.995 8.882 8.992 211,154 +0.09(+1.06%)
Mar 30, 2012 9.094 9.094 8.898 8.898 137,690 -0.12(-1.38%)
Mar 29, 2012 9.053 9.094 8.970 9.023 104,831 -0.11(-1.24%)
Mar 28, 2012 9.227 9.241 8.990 9.136 244,140 -0.05(-0.51%)
Mar 27, 2012 9.291 9.335 9.166 9.183 266,260 -0.15(-1.63%)
Mar 26, 2012 9.155 9.368 9.092 9.335 645,909 +0.23(+2.49%)
Mar 23, 2012 8.904 9.114 8.827 9.108 956,435 +0.24(+2.71%)
Mar 22, 2012 8.062 8.904 7.918 8.868 2,249,489 +1.55(+21.17%)
Mar 21, 2012 7.357 7.429 7.277 7.319 763,497 -0.00(-0.04%)
Mar 20, 2012 7.247 7.357 7.205 7.321 288,818 +0.01(+0.15%)
Mar 19, 2012 7.228 7.366 7.192 7.310 375,871 +0.04(+0.57%)
Mar 16, 2012 7.352 7.392 7.241 7.269 224,682 -0.07(-1.02%)
Mar 15, 2012 7.374 7.404 7.225 7.344 270,214 -0.01(-0.15%)
Mar 14, 2012 7.363 7.402 7.291 7.355 256,991 -0.01(-0.07%)
Mar 13, 2012 7.393 7.443 7.280 7.360 444,998 +0.04(+0.60%)
Mar 12, 2012 7.451 7.473 7.316 7.316 167,179 -0.09(-1.19%)
Mar 09, 2012 7.286 7.526 7.284 7.404 217,292 +0.12(+1.63%)
Mar 08, 2012 7.308 7.308 7.200 7.286 126,969 +0.04(+0.61%)
Mar 07, 2012 7.208 7.250 7.154 7.241 230,276 +0.08(+1.08%)
Mar 06, 2012 7.219 7.341 7.101 7.164 180,848 -0.15(-2.04%)
Mar 05, 2012 7.114 7.357 7.076 7.313 104,273 +0.16(+2.28%)
Mar 02, 2012 7.338 7.355 7.087 7.150 115,375 -0.17(-2.34%)
Mar 01, 2012 7.448 7.448 7.302 7.321 145,204 +0.09(+1.26%)
Feb 29, 2012 7.435 7.526 7.225 7.230 150,487 -0.21(-2.86%)
Feb 28, 2012 7.302 7.512 7.302 7.443 112,674 +0.13(+1.74%)
Feb 27, 2012 7.255 7.374 7.219 7.316 149,810 -0.02(-0.23%)
Feb 24, 2012 7.526 7.526 7.305 7.332 162,584 -0.17(-2.28%)
Feb 23, 2012 7.402 7.587 7.335 7.504 279,082 +0.10(+1.42%)
Feb 22, 2012 7.332 7.440 7.332 7.399 224,747 +0.04(+0.53%)
Feb 21, 2012 7.460 7.545 7.346 7.360 250,835 -0.09(-1.26%)
Feb 17, 2012 7.161 7.454 7.123 7.454 487,546 +0.33(+4.61%)
Feb 16, 2012 7.070 7.255 6.990 7.125 877,768 +0.04(+0.55%)
Feb 15, 2012 7.128 7.233 7.023 7.087 494,071 +0.01(+0.08%)
Feb 14, 2012 7.134 7.181 7.015 7.081 241,997 -0.07(-1.04%)
Feb 13, 2012 7.089 7.228 7.089 7.156 249,050 +0.28(+4.06%)
Feb 10, 2012 6.833 7.004 6.794 6.877 152,018 -0.02(-0.24%)
Feb 09, 2012 7.034 7.120 6.813 6.893 248,283 -0.12(-1.77%)
Feb 08, 2012 7.073 7.120 6.987 7.018 253,743 -0.02(-0.35%)
Feb 07, 2012 7.081 7.120 7.020 7.043 273,810 -0.03(-0.43%)
Feb 06, 2012 7.084 7.134 7.040 7.073 145,714 -0.02(-0.23%)
Feb 03, 2012 7.156 7.236 7.048 7.089 221,666 +0.06(+0.90%)
Feb 02, 2012 7.167 7.261 7.004 7.026 114,966 -0.15(-2.15%)
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.