Skip to main content

Shoe Carnival Inc (NQ: SCVL )

34.27 -1.02 (-2.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 3.576 3.585 3.496 3.547 34,425 -0.01(-0.42%)
Oct 28, 2004 3.601 3.644 3.547 3.561 97,202 -0.08(-2.12%)
Oct 27, 2004 3.653 3.653 3.606 3.638 72,226 +0.00(+0.08%)
Oct 26, 2004 3.576 3.635 3.567 3.635 36,788 +0.01(+0.25%)
Oct 25, 2004 3.584 3.627 3.584 3.627 29,025 +0.02(+0.49%)
Oct 22, 2004 3.621 3.621 3.514 3.609 70,201 -0.01(-0.41%)
Oct 21, 2004 3.566 3.641 3.532 3.624 94,839 +0.03(+0.82%)
Oct 20, 2004 3.523 3.594 3.511 3.594 163,691 +0.07(+1.85%)
Oct 19, 2004 3.566 3.609 3.529 3.529 11,475 -0.09(-2.38%)
Oct 18, 2004 3.538 3.615 3.538 3.615 15,187 +0.03(+0.83%)
Oct 15, 2004 3.541 3.606 3.514 3.585 25,650 +0.06(+1.60%)
Oct 14, 2004 3.555 3.564 3.452 3.529 36,450 -0.04(-1.16%)
Oct 13, 2004 3.585 3.624 3.567 3.570 67,838 +0.00(+0.00%)
Oct 12, 2004 3.576 3.633 3.555 3.570 50,288 +0.03(+0.75%)
Oct 11, 2004 3.576 3.576 3.529 3.544 20,925 -0.02(-0.50%)
Oct 08, 2004 3.517 3.582 3.517 3.561 36,113 +0.01(+0.17%)
Oct 07, 2004 3.550 3.591 3.514 3.555 57,376 +0.01(+0.42%)
Oct 06, 2004 3.490 3.582 3.446 3.541 98,889 -0.09(-2.37%)
Oct 05, 2004 3.665 3.665 3.603 3.627 19,237 +0.00(+0.00%)
Oct 04, 2004 3.630 3.644 3.597 3.627 39,150 +0.00(+0.00%)
Oct 01, 2004 3.517 3.701 3.452 3.627 87,751 +0.15(+4.17%)
Sep 30, 2004 3.553 3.612 3.446 3.481 115,765 -0.10(-2.81%)
Sep 29, 2004 3.618 3.618 3.544 3.582 9,450 +0.03(+0.83%)
Sep 28, 2004 3.630 3.630 3.553 3.553 19,575 -0.08(-2.12%)
Sep 27, 2004 3.684 3.701 3.630 3.630 50,626 -0.06(-1.61%)
Sep 24, 2004 3.689 3.715 3.686 3.689 27,000 +0.00(+0.00%)
Sep 23, 2004 3.689 3.715 3.671 3.689 57,713 -0.04(-0.95%)
Sep 22, 2004 3.689 3.724 3.647 3.724 26,663 +0.00(+0.00%)
Sep 21, 2004 3.689 3.775 3.686 3.724 51,301 +0.10(+2.78%)
Sep 20, 2004 3.387 3.653 3.387 3.624 79,989 +0.13(+3.73%)
Sep 17, 2004 3.481 3.570 3.395 3.493 110,702 +0.01(+0.43%)
Sep 16, 2004 3.535 3.544 3.437 3.478 34,425 -0.04(-1.18%)
Sep 15, 2004 3.514 3.573 3.467 3.520 36,450 -0.08(-2.14%)
Sep 14, 2004 3.624 3.624 3.517 3.597 57,713 -0.06(-1.70%)
Sep 13, 2004 3.671 3.695 3.603 3.659 41,175 -0.02(-0.64%)
Sep 10, 2004 3.470 3.816 3.458 3.683 156,265 +0.21(+6.15%)
Sep 09, 2004 3.499 3.570 3.470 3.470 29,700 -0.04(-1.10%)
Sep 08, 2004 3.597 3.618 3.508 3.508 27,338 -0.01(-0.34%)
Sep 07, 2004 3.547 3.597 3.496 3.520 93,283 -0.02(-0.67%)
Sep 03, 2004 3.555 3.677 3.526 3.544 26,325 -0.07(-1.89%)
Sep 02, 2004 3.478 3.665 3.461 3.612 74,251 +0.21(+6.28%)
Sep 01, 2004 3.428 3.600 3.398 3.398 43,875 +0.00(+0.00%)
Aug 31, 2004 3.484 3.544 3.363 3.398 25,988 -0.08(-2.38%)
Aug 30, 2004 3.570 3.570 3.481 3.481 121,165 -0.09(-2.65%)
Aug 27, 2004 3.541 3.686 3.511 3.576 34,425 +0.01(+0.42%)
Aug 26, 2004 3.517 3.561 3.505 3.561 12,825 -0.04(-0.99%)
Aug 25, 2004 3.567 3.597 3.487 3.597 35,438 +0.05(+1.34%)
Aug 24, 2004 3.641 3.677 3.511 3.550 112,389 -0.01(-0.33%)
Aug 23, 2004 3.624 3.710 3.538 3.561 30,375 -0.08(-2.28%)
Aug 20, 2004 3.555 3.680 3.529 3.644 49,758 +0.06(+1.74%)
Aug 19, 2004 3.553 3.611 3.553 3.582 12,825 +0.03(+0.83%)
Aug 18, 2004 3.576 3.588 3.526 3.553 32,532 +0.00(+0.08%)
Aug 17, 2004 3.579 3.822 3.535 3.550 118,127 -0.01(-0.17%)
Aug 16, 2004 3.508 3.555 3.502 3.555 36,788 +0.05(+1.35%)
Aug 13, 2004 3.553 3.564 3.431 3.508 71,214 -0.04(-1.00%)
Aug 12, 2004 3.461 3.561 3.461 3.544 20,587 +0.06(+1.61%)
Aug 11, 2004 3.455 3.837 3.398 3.487 172,466 +0.00(+0.08%)
Aug 10, 2004 3.555 3.606 3.378 3.484 97,202 -0.04(-1.09%)
Aug 09, 2004 3.816 3.816 3.520 3.523 144,790 -0.25(-6.75%)
Aug 06, 2004 3.784 3.819 3.739 3.778 23,288 -0.07(-1.70%)
Aug 05, 2004 3.899 3.899 3.772 3.843 221,742 -0.01(-0.31%)
Aug 04, 2004 3.932 3.932 3.713 3.855 45,225 +0.04(+0.93%)
Aug 03, 2004 3.896 3.902 3.819 3.819 31,057 -0.16(-3.95%)
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.