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 (%)
Sep 30, 2008 4.504 4.535 4.428 4.524 250,441 +0.09(+2.06%)
Sep 29, 2008 4.482 4.681 4.419 4.433 315,957 -0.18(-3.83%)
Sep 26, 2008 4.375 4.620 4.375 4.609 251,567 +0.12(+2.77%)
Sep 25, 2008 4.466 4.510 4.159 4.485 380,072 +0.07(+1.56%)
Sep 24, 2008 4.648 4.648 4.416 4.416 154,734 -0.21(-4.59%)
Sep 23, 2008 4.695 4.819 4.510 4.629 407,275 -0.08(-1.70%)
Sep 22, 2008 4.875 4.941 4.604 4.709 578,456 -0.17(-3.40%)
Sep 19, 2008 4.830 4.902 4.626 4.875 1,037,043 +0.22(+4.62%)
Sep 18, 2008 4.745 4.817 4.538 4.659 818,328 +0.05(+1.08%)
Sep 17, 2008 4.775 4.966 4.560 4.609 1,054,043 -0.25(-5.22%)
Sep 16, 2008 4.676 4.985 4.676 4.863 555,659 +0.02(+0.51%)
Sep 15, 2008 4.695 4.971 4.695 4.839 254,576 -0.09(-1.74%)
Sep 12, 2008 4.955 4.955 4.695 4.924 520,120 -0.09(-1.71%)
Sep 11, 2008 4.819 5.021 4.819 5.010 365,295 +0.10(+2.08%)
Sep 10, 2008 4.891 5.035 4.750 4.908 710,867 +0.10(+2.01%)
Sep 09, 2008 4.828 5.095 4.775 4.811 518,686 -0.02(-0.34%)
Sep 08, 2008 4.631 4.836 4.507 4.828 464,503 +0.27(+5.88%)
Sep 05, 2008 4.466 4.609 4.408 4.560 183,006 +0.06(+1.35%)
Sep 04, 2008 4.510 4.643 4.355 4.499 258,870 -0.07(-1.45%)
Sep 03, 2008 4.507 4.676 4.491 4.565 281,385 +0.05(+1.16%)
Sep 02, 2008 4.557 4.687 4.424 4.513 323,727 +0.01(+0.12%)
Aug 29, 2008 4.579 4.609 4.485 4.507 292,117 -0.09(-2.04%)
Aug 28, 2008 4.477 4.637 4.474 4.601 287,692 +0.15(+3.35%)
Aug 27, 2008 4.419 4.538 4.397 4.452 368,919 +0.04(+0.94%)
Aug 26, 2008 4.455 4.502 4.375 4.411 391,220 -0.01(-0.19%)
Aug 25, 2008 4.507 4.507 4.261 4.419 628,279 -0.11(-2.44%)
Aug 22, 2008 3.938 4.529 3.938 4.529 737,307 +0.13(+3.01%)
Aug 21, 2008 4.372 4.527 4.115 4.397 718,899 +0.12(+2.71%)
Aug 20, 2008 4.184 4.369 4.184 4.281 346,850 +0.04(+0.91%)
Aug 19, 2008 4.377 4.377 4.151 4.242 285,784 -0.14(-3.15%)
Aug 18, 2008 4.444 4.444 4.303 4.380 755,017 -0.05(-1.18%)
Aug 15, 2008 4.330 4.455 4.275 4.433 598,638 +0.15(+3.62%)
Aug 14, 2008 4.076 4.377 4.016 4.278 117,309 +0.16(+3.96%)
Aug 13, 2008 4.159 4.416 4.040 4.115 338,062 -0.17(-4.06%)
Aug 12, 2008 4.388 4.441 4.226 4.289 138,433 -0.09(-2.14%)
Aug 11, 2008 4.284 4.538 4.226 4.383 235,733 +0.12(+2.72%)
Aug 08, 2008 3.966 4.314 3.966 4.267 203,348 +0.32(+8.19%)
Aug 07, 2008 4.272 4.272 3.924 3.944 299,620 -0.39(-9.04%)
Aug 06, 2008 4.322 4.377 4.179 4.336 124,141 +0.01(+0.32%)
Aug 05, 2008 4.228 4.391 4.168 4.322 219,794 +0.18(+4.33%)
Aug 04, 2008 4.173 4.297 3.988 4.143 364,654 -0.05(-1.19%)
Aug 01, 2008 4.256 4.317 4.087 4.192 154,448 -0.03(-0.78%)
Jul 31, 2008 4.002 4.281 4.002 4.226 479,881 +0.13(+3.24%)
Jul 30, 2008 3.974 4.239 3.855 4.093 334,822 +0.12(+2.99%)
Jul 29, 2008 3.974 4.201 3.908 3.974 374,039 +0.08(+1.98%)
Jul 28, 2008 4.104 4.140 3.855 3.897 294,507 -0.25(-5.93%)
Jul 25, 2008 4.132 4.278 4.110 4.143 260,047 +0.08(+1.90%)
Jul 24, 2008 4.419 4.427 4.060 4.065 317,670 -0.33(-7.42%)
Jul 23, 2008 4.226 4.488 4.063 4.391 902,864 +0.15(+3.58%)
Jul 22, 2008 3.803 4.248 3.800 4.239 384,004 +0.36(+9.25%)
Jul 21, 2008 3.748 3.922 3.611 3.880 153,955 +0.15(+4.00%)
Jul 18, 2008 3.952 4.005 3.612 3.731 352,966 -0.26(-6.44%)
Jul 17, 2008 3.919 4.005 3.734 3.988 382,552 +0.12(+3.07%)
Jul 16, 2008 3.518 3.878 3.436 3.869 273,908 +0.38(+10.84%)
Jul 15, 2008 3.659 3.801 3.485 3.491 246,443 -0.18(-4.89%)
Jul 14, 2008 3.720 3.797 3.643 3.670 197,247 -0.02(-0.52%)
Jul 11, 2008 3.427 3.692 3.425 3.690 207,820 +0.21(+6.12%)
Jul 10, 2008 3.386 3.626 3.367 3.477 228,028 +0.08(+2.44%)
Jul 09, 2008 3.654 3.667 3.345 3.394 226,257 -0.28(-7.59%)
Jul 08, 2008 3.353 3.676 3.303 3.673 275,266 +0.33(+9.92%)
Jul 07, 2008 3.342 3.496 3.245 3.342 314,190 +0.03(+1.00%)
Jul 04, 2008 3.195 3.402 3.176 3.309 119,615 +0.00(+0.00%)
Jul 03, 2008 3.195 3.402 3.176 3.309 119,615 +0.13(+3.99%)
Jul 02, 2008 3.284 3.311 3.176 3.182 271,938 -0.12(-3.52%)
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.