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, 2017 9.308 9.336 8.708 8.797 908,895 -0.53(-5.68%)
Oct 30, 2017 9.884 9.884 9.284 9.327 613,173 -0.61(-6.18%)
Oct 27, 2017 10.27 10.27 9.912 9.941 459,823 -0.36(-3.50%)
Oct 26, 2017 10.21 10.58 10.18 10.30 306,949 +0.13(+1.29%)
Oct 25, 2017 10.12 10.22 9.945 10.17 369,991 -0.00(-0.05%)
Oct 24, 2017 10.14 10.36 10.14 10.17 314,046 +0.07(+0.65%)
Oct 23, 2017 9.978 10.35 9.936 10.11 484,371 +0.13(+1.32%)
Oct 20, 2017 9.720 10.04 9.650 9.978 386,183 +0.37(+3.85%)
Oct 19, 2017 9.795 9.828 9.495 9.608 723,926 -0.28(-2.84%)
Oct 18, 2017 9.959 10.24 9.856 9.889 432,614 +0.00(+0.00%)
Oct 17, 2017 9.781 10.10 9.636 9.889 462,292 +0.18(+1.83%)
Oct 16, 2017 9.566 9.870 9.552 9.711 663,329 +0.11(+1.12%)
Oct 13, 2017 9.777 9.795 9.589 9.603 261,723 -0.11(-1.16%)
Oct 12, 2017 9.973 9.973 9.547 9.716 310,903 -0.28(-2.81%)
Oct 11, 2017 10.23 10.23 9.964 9.997 267,787 -0.24(-2.33%)
Oct 10, 2017 10.34 10.43 10.10 10.24 197,886 -0.00(-0.05%)
Oct 09, 2017 10.50 10.50 10.07 10.24 268,598 -0.16(-1.58%)
Oct 06, 2017 10.35 10.56 10.34 10.40 227,057 +0.01(+0.09%)
Oct 05, 2017 10.32 10.48 10.31 10.40 259,069 +0.08(+0.77%)
Oct 04, 2017 10.40 10.50 10.23 10.32 361,255 -0.17(-1.61%)
Oct 03, 2017 10.92 11.13 10.33 10.48 985,754 -0.16(-1.50%)
Oct 02, 2017 10.54 10.65 10.33 10.64 471,710 +0.15(+1.47%)
Sep 29, 2017 10.60 10.72 10.36 10.49 372,127 +0.08(+0.75%)
Sep 28, 2017 10.51 10.62 10.23 10.41 290,245 -0.11(-1.02%)
Sep 27, 2017 10.14 10.56 10.14 10.52 480,307 +0.36(+3.59%)
Sep 26, 2017 10.29 10.42 10.03 10.15 402,345 -0.08(-0.82%)
Sep 25, 2017 9.943 10.40 9.943 10.24 864,251 +0.35(+3.50%)
Sep 22, 2017 9.381 9.924 9.381 9.891 491,673 +0.47(+5.02%)
Sep 21, 2017 9.526 9.559 9.376 9.418 446,089 -0.07(-0.79%)
Sep 20, 2017 9.568 9.826 9.259 9.493 999,657 +0.54(+6.06%)
Sep 19, 2017 9.011 9.054 8.871 8.951 413,359 -0.08(-0.88%)
Sep 18, 2017 9.054 9.110 8.941 9.030 405,438 -0.00(-0.05%)
Sep 15, 2017 8.918 9.063 8.866 9.035 620,355 +0.14(+1.58%)
Sep 14, 2017 9.007 9.119 8.745 8.894 372,396 -0.11(-1.25%)
Sep 13, 2017 8.913 9.250 8.913 9.007 470,758 +0.16(+1.85%)
Sep 12, 2017 8.698 8.969 8.698 8.843 279,860 +0.17(+1.94%)
Sep 11, 2017 8.576 8.787 8.445 8.675 519,928 +0.18(+2.09%)
Sep 08, 2017 8.726 8.796 8.441 8.497 307,882 -0.22(-2.52%)
Sep 07, 2017 8.782 8.567 8.717 358,221 +0.03(+0.32%)
Sep 06, 2017 8.731 8.848 8.427 8.689 589,046 +0.01(+0.11%)
Sep 05, 2017 8.913 8.946 8.562 8.679 525,752 -0.28(-3.13%)
Sep 01, 2017 9.414 9.423 8.712 8.960 1,314,286 -0.44(-4.73%)
Aug 31, 2017 9.077 9.826 8.941 9.404 7,118,251 +1.72(+22.41%)
Aug 30, 2017 7.411 7.846 7.247 7.683 1,008,067 +0.30(+4.12%)
Aug 29, 2017 7.444 7.561 7.053 7.379 587,443 -0.22(-2.95%)
Aug 28, 2017 8.005 8.005 7.533 7.603 441,674 -0.41(-5.14%)
Aug 25, 2017 8.062 7.645 8.015 285,957 +0.35(+4.58%)
Aug 24, 2017 7.584 7.959 7.535 7.664 218,374 +0.15(+1.99%)
Aug 23, 2017 7.533 7.636 7.402 7.514 209,107 -0.09(-1.23%)
Aug 22, 2017 7.285 7.659 7.271 7.608 308,055 +0.39(+5.45%)
Aug 21, 2017 7.402 7.542 7.215 7.215 510,701 -0.17(-2.28%)
Aug 18, 2017 7.739 7.758 7.299 7.383 729,611 -0.51(-6.41%)
Aug 17, 2017 7.973 8.132 7.860 7.889 328,789 -0.13(-1.63%)
Aug 16, 2017 7.870 8.160 7.870 8.020 453,078 +0.17(+2.21%)
Aug 15, 2017 8.020 8.707 7.837 7.846 306,518 +0.04(+0.54%)
Aug 14, 2017 7.949 7.949 7.772 7.804 155,151 -0.08(-1.01%)
Aug 11, 2017 7.851 8.029 7.809 7.884 212,292 +0.06(+0.72%)
Aug 10, 2017 8.127 8.127 7.804 7.828 254,035 -0.35(-4.29%)
Aug 09, 2017 8.282 8.282 8.005 8.179 372,791 -0.15(-1.80%)
Aug 08, 2017 8.305 8.614 8.305 8.328 191,195 +0.04(+0.45%)
Aug 07, 2017 8.436 8.487 8.244 8.291 355,445 -0.22(-2.58%)
Aug 04, 2017 8.548 8.282 8.511 202,665 +0.25(+3.00%)
Aug 03, 2017 8.319 8.600 8.253 8.263 182,222 -0.06(-0.67%)
Aug 02, 2017 8.525 8.632 8.296 8.319 184,191 -0.22(-2.58%)
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.