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

Shoe Carnival Inc (NQ: SCVL )

37.29 -2.27 (-5.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 4, 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 (%)
Nov 28, 2003 4.916 5.079 4.916 4.993 51,778 -0.04(-0.71%)
Nov 26, 2003 5.013 5.126 4.985 5.029 39,420 -0.13(-2.52%)
Nov 25, 2003 5.115 5.195 5.060 5.159 343,657 -0.01(-0.21%)
Nov 24, 2003 5.093 5.195 4.985 5.170 138,110 +0.10(+2.02%)
Nov 21, 2003 5.109 5.068 4.905 5.068 399,509 -0.04(-0.81%)
Nov 20, 2003 5.170 5.245 5.046 5.109 81,657 -0.09(-1.75%)
Nov 19, 2003 5.095 5.242 5.076 5.200 61,645 +0.06(+1.18%)
Nov 18, 2003 5.206 5.217 5.109 5.140 199,709 -0.04(-0.75%)
Nov 17, 2003 5.151 5.217 5.073 5.178 242,529 -0.07(-1.32%)
Nov 14, 2003 5.385 5.413 4.999 5.247 354,385 -0.16(-2.96%)
Nov 13, 2003 5.054 5.524 5.054 5.408 563,371 +0.26(+5.04%)
Nov 12, 2003 5.040 5.151 4.960 5.148 152,887 +0.15(+2.93%)
Nov 11, 2003 4.886 5.062 4.886 5.002 138,317 +0.11(+2.32%)
Nov 10, 2003 4.712 4.905 4.712 4.888 242,084 +0.17(+3.69%)
Nov 07, 2003 4.709 4.833 4.709 4.714 66,106 -0.04(-0.76%)
Nov 06, 2003 4.488 4.833 4.405 4.750 240,168 +0.15(+3.37%)
Nov 05, 2003 4.778 4.778 4.557 4.596 736,684 -0.17(-3.54%)
Nov 04, 2003 4.764 4.847 4.764 4.764 85,829 -0.02(-0.35%)
Nov 03, 2003 4.833 4.833 4.739 4.781 213,656 +0.04(+0.93%)
Oct 31, 2003 4.830 4.886 4.723 4.736 81,831 -0.07(-1.44%)
Oct 30, 2003 4.828 4.836 4.747 4.805 121,570 -0.02(-0.46%)
Oct 29, 2003 4.670 4.875 4.667 4.828 147,731 +0.16(+3.43%)
Oct 28, 2003 4.488 4.689 4.488 4.667 101,909 +0.14(+3.05%)
Oct 27, 2003 4.391 4.571 4.391 4.529 143,748 +0.13(+2.94%)
Oct 24, 2003 4.446 4.491 4.394 4.399 366,794 -0.06(-1.42%)
Oct 23, 2003 4.437 4.477 4.405 4.463 132,161 +0.04(+1.00%)
Oct 22, 2003 4.482 4.493 4.386 4.419 101,746 -0.07(-1.48%)
Oct 21, 2003 4.488 4.543 4.485 4.485 32,797 -0.06(-1.40%)
Oct 20, 2003 4.460 4.549 4.460 4.549 210,923 +0.02(+0.37%)
Oct 17, 2003 4.557 4.576 4.482 4.532 183,071 -0.07(-1.50%)
Oct 16, 2003 4.640 4.618 4.469 4.601 108,068 -0.04(-0.83%)
Oct 15, 2003 4.626 4.654 4.585 4.640 215,995 +0.01(+0.30%)
Oct 14, 2003 4.551 4.667 4.543 4.626 124,112 -0.02(-0.42%)
Oct 13, 2003 4.469 4.667 4.469 4.645 104,226 +0.12(+2.56%)
Oct 10, 2003 4.507 4.598 4.455 4.529 110,023 +0.01(+0.18%)
Oct 09, 2003 4.422 4.593 4.422 4.521 139,063 +0.10(+2.31%)
Oct 08, 2003 4.590 4.590 4.375 4.419 120,904 -0.17(-3.67%)
Oct 07, 2003 4.330 4.609 4.317 4.587 477,991 +0.25(+5.86%)
Oct 06, 2003 4.151 4.388 4.151 4.333 192,728 +0.15(+3.70%)
Oct 03, 2003 4.201 4.234 4.115 4.179 221,416 +0.07(+1.82%)
Oct 02, 2003 4.176 4.214 4.090 4.104 48,157 -0.11(-2.56%)
Oct 01, 2003 4.005 4.253 4.005 4.212 190,591 +0.26(+6.57%)
Sep 30, 2003 3.952 4.002 3.897 3.952 123,978 -0.03(-0.83%)
Sep 29, 2003 3.880 3.999 3.866 3.985 369,995 +0.12(+3.00%)
Sep 26, 2003 4.096 4.110 3.853 3.869 248,547 -0.16(-4.04%)
Sep 25, 2003 4.214 4.228 4.032 4.032 174,131 -0.20(-4.64%)
Sep 24, 2003 4.364 4.377 4.214 4.228 104,161 -0.14(-3.10%)
Sep 23, 2003 4.297 4.446 4.297 4.364 133,041 +0.00(+0.06%)
Sep 22, 2003 4.256 4.361 4.248 4.361 59,020 +0.05(+1.22%)
Sep 19, 2003 4.254 4.333 4.237 4.308 18,900 +0.04(+0.97%)
Sep 18, 2003 4.256 4.317 4.212 4.267 73,424 +0.02(+0.49%)
Sep 17, 2003 4.143 4.361 4.143 4.246 205,600 +0.06(+1.48%)
Sep 16, 2003 4.143 4.184 4.093 4.184 159,390 +0.07(+1.75%)
Sep 15, 2003 4.115 4.143 4.018 4.112 523,940 -0.03(-0.73%)
Sep 12, 2003 4.101 4.145 4.090 4.143 86,176 +0.00(+0.00%)
Sep 11, 2003 4.143 4.145 4.035 4.143 187,561 -0.00(-0.07%)
Sep 10, 2003 4.231 4.250 4.143 4.145 173,077 -0.09(-2.02%)
Sep 09, 2003 4.162 4.336 4.162 4.231 218,338 -0.18(-4.01%)
Sep 08, 2003 4.499 4.499 4.308 4.408 114,781 -0.09(-2.09%)
Sep 05, 2003 4.518 4.667 4.502 4.502 163,301 -0.15(-3.15%)
Sep 04, 2003 4.438 4.742 4.435 4.648 650,308 +0.20(+4.53%)
Sep 03, 2003 4.427 4.446 4.267 4.446 122,023 +0.05(+1.07%)
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.