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

Shoe Carnival Inc (NQ: SCVL )

45.41 -0.41 (-0.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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, 2006 8.578 8.578 8.409 8.480 395,204 -0.05(-0.56%)
Oct 30, 2006 8.652 8.652 8.403 8.527 459,344 -0.13(-1.54%)
Oct 27, 2006 8.661 8.664 8.527 8.661 262,985 +0.01(+0.17%)
Oct 26, 2006 8.412 8.664 8.388 8.646 320,476 +0.26(+3.11%)
Oct 25, 2006 8.290 8.403 8.255 8.385 470,940 +0.04(+0.50%)
Oct 24, 2006 8.323 8.406 8.213 8.344 216,379 +0.00(+0.04%)
Oct 23, 2006 8.258 8.355 8.136 8.341 357,271 +0.05(+0.64%)
Oct 20, 2006 8.314 8.349 8.092 8.287 259,313 +0.04(+0.47%)
Oct 19, 2006 8.112 8.364 8.112 8.249 215,086 +0.11(+1.35%)
Oct 18, 2006 8.127 8.234 8.032 8.139 329,535 +0.08(+0.96%)
Oct 17, 2006 8.181 8.198 7.875 8.062 570,856 -0.07(-0.91%)
Oct 16, 2006 8.305 8.346 8.062 8.136 526,940 -0.15(-1.79%)
Oct 13, 2006 8.207 8.394 8.143 8.284 332,954 +0.11(+1.30%)
Oct 12, 2006 7.970 8.181 7.914 8.178 405,731 +0.28(+3.53%)
Oct 11, 2006 7.840 7.958 7.822 7.899 326,909 +0.05(+0.68%)
Oct 10, 2006 7.804 7.905 7.621 7.846 289,132 +0.08(+1.03%)
Oct 09, 2006 7.549 7.819 7.490 7.766 165,601 +0.23(+3.03%)
Oct 06, 2006 7.787 7.825 7.464 7.538 220,530 -0.25(-3.20%)
Oct 05, 2006 7.624 7.816 7.395 7.787 256,228 +0.20(+2.62%)
Oct 04, 2006 7.461 7.662 7.437 7.588 233,531 +0.13(+1.79%)
Oct 03, 2006 7.443 7.490 7.321 7.455 356,050 +0.01(+0.16%)
Oct 02, 2006 7.449 7.487 7.348 7.443 259,266 -0.03(-0.40%)
Sep 29, 2006 7.757 7.757 7.472 7.472 228,603 -0.25(-3.22%)
Sep 28, 2006 7.769 7.775 7.585 7.721 193,057 -0.01(-0.12%)
Sep 27, 2006 7.585 7.763 7.555 7.730 311,549 +0.10(+1.36%)
Sep 26, 2006 7.502 7.674 7.469 7.627 438,462 +0.09(+1.18%)
Sep 25, 2006 7.434 7.618 7.434 7.538 306,976 +0.12(+1.60%)
Sep 22, 2006 7.395 7.437 7.283 7.419 172,003 +0.04(+0.56%)
Sep 21, 2006 7.378 7.478 7.324 7.378 293,482 +0.03(+0.44%)
Sep 20, 2006 7.040 7.395 6.859 7.345 325,316 +0.39(+5.62%)
Sep 19, 2006 7.069 7.197 6.749 6.954 300,955 -0.07(-1.01%)
Sep 18, 2006 7.126 7.304 7.001 7.025 207,695 -0.23(-3.22%)
Sep 15, 2006 7.019 7.262 7.016 7.259 325,880 +0.29(+4.21%)
Sep 14, 2006 7.031 7.087 6.936 6.966 320,780 -0.10(-1.43%)
Sep 13, 2006 6.957 7.117 6.909 7.067 225,309 +0.13(+1.88%)
Sep 12, 2006 6.729 6.978 6.643 6.936 233,997 +0.19(+2.81%)
Sep 11, 2006 6.640 6.841 6.610 6.747 232,707 +0.04(+0.53%)
Sep 08, 2006 6.429 6.711 6.429 6.711 244,807 +0.32(+4.96%)
Sep 07, 2006 6.489 6.521 6.314 6.394 251,780 -0.10(-1.55%)
Sep 06, 2006 6.904 6.927 6.465 6.495 276,202 -0.49(-7.04%)
Sep 05, 2006 6.832 7.200 6.818 6.986 286,098 +0.08(+1.20%)
Sep 01, 2006 6.829 6.972 6.738 6.904 242,526 +0.13(+1.92%)
Aug 31, 2006 6.901 6.901 6.761 6.773 438,847 -0.10(-1.47%)
Aug 30, 2006 6.812 6.966 6.720 6.874 115,619 +0.09(+1.27%)
Aug 29, 2006 6.598 6.812 6.512 6.788 163,009 +0.20(+3.01%)
Aug 28, 2006 6.498 6.634 6.459 6.589 385,291 +0.07(+1.09%)
Aug 25, 2006 6.507 6.586 6.347 6.518 389,247 +0.02(+0.27%)
Aug 24, 2006 6.699 6.699 6.222 6.501 590,415 -0.17(-2.49%)
Aug 23, 2006 6.862 6.930 6.628 6.667 331,256 -0.20(-2.98%)
Aug 22, 2006 6.909 6.987 6.856 6.871 156,306 -0.06(-0.81%)
Aug 21, 2006 7.253 7.253 6.886 6.927 717,571 -0.40(-5.46%)
Aug 18, 2006 7.238 7.364 7.132 7.327 528,995 +0.09(+1.19%)
Aug 17, 2006 6.779 7.609 6.364 7.241 1,179,561 +0.35(+5.03%)
Aug 16, 2006 6.815 6.895 6.548 6.895 669,270 +0.15(+2.24%)
Aug 15, 2006 6.382 6.761 6.358 6.744 420,173 +0.39(+6.16%)
Aug 14, 2006 6.148 6.379 6.148 6.352 256,907 +0.20(+3.33%)
Aug 11, 2006 6.154 6.252 6.065 6.148 242,985 -0.03(-0.48%)
Aug 10, 2006 6.032 6.261 5.926 6.178 636,616 +0.09(+1.51%)
Aug 09, 2006 6.107 6.338 6.044 6.086 789,848 -0.00(-0.05%)
Aug 08, 2006 5.801 6.278 5.801 6.089 652,179 +0.28(+4.74%)
Aug 07, 2006 6.038 6.038 5.710 5.813 632,077 -0.22(-3.63%)
Aug 04, 2006 6.192 6.418 5.988 6.032 596,530 -0.09(-1.50%)
Aug 03, 2006 5.775 6.216 5.704 6.124 842,080 +0.13(+2.12%)
Aug 02, 2006 6.314 6.379 5.979 5.997 721,823 -0.28(-4.39%)
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.