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

Shoe Carnival Inc (NQ: SCVL )

45.08 +0.40 (+0.88%)
Streaming Delayed Price Updated: 2:24 PM EDT, Sep 24, 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 (%)
Oct 31, 2005 4.637 4.990 4.637 4.960 475,139 +0.36(+7.72%)
Oct 28, 2005 4.353 4.652 4.353 4.604 422,974 +0.25(+5.71%)
Oct 27, 2005 4.424 4.450 4.341 4.355 667,707 -0.05(-1.14%)
Oct 26, 2005 4.498 4.498 4.388 4.406 781,565 -0.10(-2.30%)
Oct 25, 2005 4.477 4.578 4.450 4.510 424,888 -0.01(-0.26%)
Oct 24, 2005 4.379 4.566 4.379 4.521 341,179 +0.12(+2.69%)
Oct 21, 2005 4.412 4.474 4.376 4.403 346,778 -0.04(-0.93%)
Oct 20, 2005 4.444 4.483 4.344 4.444 181,443 -0.01(-0.33%)
Oct 19, 2005 4.267 4.489 4.234 4.459 199,017 +0.15(+3.44%)
Oct 18, 2005 4.261 4.353 4.228 4.311 162,604 +0.10(+2.39%)
Oct 17, 2005 4.228 4.305 4.172 4.210 191,295 -0.09(-2.00%)
Oct 14, 2005 4.231 4.388 4.154 4.296 426,865 +0.15(+3.65%)
Oct 13, 2005 4.323 4.323 4.071 4.145 310,786 -0.16(-3.65%)
Oct 12, 2005 4.492 4.498 4.293 4.302 211,154 -0.19(-4.22%)
Oct 11, 2005 4.711 4.726 4.492 4.492 309,845 -0.17(-3.75%)
Oct 10, 2005 4.726 4.726 4.587 4.667 226,423 -0.02(-0.51%)
Oct 07, 2005 4.655 4.732 4.640 4.690 434,314 +0.07(+1.54%)
Oct 06, 2005 4.649 4.696 4.587 4.619 234,068 +0.00(+0.06%)
Oct 05, 2005 4.430 4.664 4.409 4.616 376,462 +0.15(+3.38%)
Oct 04, 2005 4.610 4.658 4.456 4.465 189,554 -0.15(-3.21%)
Oct 03, 2005 4.717 4.767 4.581 4.613 183,661 -0.10(-2.14%)
Sep 30, 2005 4.566 4.738 4.566 4.714 183,290 +0.12(+2.51%)
Sep 29, 2005 4.462 4.631 4.459 4.598 122,980 +0.11(+2.37%)
Sep 28, 2005 4.394 4.510 4.394 4.492 275,287 +0.04(+1.00%)
Sep 27, 2005 4.465 4.471 4.430 4.447 150,683 +0.00(+0.07%)
Sep 26, 2005 4.409 4.492 4.400 4.444 259,016 +0.04(+0.81%)
Sep 23, 2005 4.409 4.447 4.311 4.409 40,338 +0.01(+0.20%)
Sep 22, 2005 4.400 4.430 4.270 4.400 275,665 +0.00(+0.07%)
Sep 21, 2005 4.527 4.554 4.358 4.397 127,355 -0.14(-3.13%)
Sep 20, 2005 4.738 4.761 4.533 4.539 319,562 -0.20(-4.19%)
Sep 19, 2005 4.515 4.847 4.456 4.738 322,677 +0.21(+4.71%)
Sep 16, 2005 4.557 4.557 4.459 4.524 253,869 +0.00(+0.07%)
Sep 15, 2005 4.616 4.628 4.471 4.521 199,331 -0.07(-1.55%)
Sep 14, 2005 4.800 4.889 4.581 4.592 204,866 -0.25(-5.26%)
Sep 13, 2005 4.990 4.990 4.835 4.847 117,820 -0.12(-2.50%)
Sep 12, 2005 4.998 5.037 4.886 4.972 175,341 -0.04(-0.83%)
Sep 09, 2005 4.936 5.031 4.850 5.013 130,034 +0.08(+1.62%)
Sep 08, 2005 4.954 5.037 4.868 4.933 190,087 -0.04(-0.89%)
Sep 07, 2005 4.898 5.102 4.770 4.978 369,442 +0.07(+1.51%)
Sep 06, 2005 4.853 4.933 4.773 4.904 153,305 +0.11(+2.35%)
Sep 02, 2005 4.856 4.954 4.738 4.791 214,195 -0.08(-1.64%)
Sep 01, 2005 4.850 5.033 4.838 4.871 248,823 +0.02(+0.49%)
Aug 31, 2005 4.667 5.028 4.664 4.847 405,909 +0.19(+4.07%)
Aug 30, 2005 4.809 4.809 4.569 4.658 264,636 -0.16(-3.26%)
Aug 29, 2005 4.711 4.832 4.601 4.815 238,415 +0.05(+1.06%)
Aug 26, 2005 4.761 4.990 4.726 4.764 163,991 +0.01(+0.19%)
Aug 25, 2005 4.918 4.924 4.699 4.755 329,430 -0.16(-3.26%)
Aug 24, 2005 4.687 4.924 4.628 4.915 301,147 +0.23(+4.87%)
Aug 23, 2005 4.856 4.930 4.477 4.687 1,391,401 -0.21(-4.30%)
Aug 22, 2005 5.055 5.092 4.847 4.898 286,722 -0.18(-3.62%)
Aug 19, 2005 5.037 5.081 4.957 5.081 80,573 +0.04(+0.88%)
Aug 18, 2005 5.176 5.176 5.010 5.037 219,474 -0.14(-2.75%)
Aug 17, 2005 5.244 5.333 5.158 5.179 270,572 -0.11(-2.13%)
Aug 16, 2005 5.443 5.443 5.218 5.292 309,069 -0.17(-3.09%)
Aug 15, 2005 5.185 5.505 5.185 5.461 468,757 +0.26(+5.07%)
Aug 12, 2005 5.277 5.295 5.141 5.197 136,258 -0.08(-1.52%)
Aug 11, 2005 5.141 5.324 5.138 5.277 357,352 +0.13(+2.53%)
Aug 10, 2005 5.064 5.155 5.016 5.147 1,069,722 +0.09(+1.76%)
Aug 09, 2005 4.978 5.182 4.815 5.058 613,659 +0.10(+2.09%)
Aug 08, 2005 5.232 5.318 4.927 4.954 686,135 -0.28(-5.32%)
Aug 05, 2005 5.351 5.478 5.224 5.232 1,300,996 -0.15(-2.75%)
Aug 04, 2005 6.468 6.628 5.333 5.381 4,553,332 -1.73(-24.33%)
Aug 03, 2005 7.265 7.274 7.111 7.111 96,527 -0.10(-1.44%)
Aug 02, 2005 7.277 7.277 7.155 7.215 66,914 -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.