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

Shoe Carnival Inc (NQ: SCVL )

45.33 +0.65 (+1.45%)
Streaming Delayed Price Updated: 2:44 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 (%)
Dec 31, 2015 10.74 10.75 10.75 10.75 179,363 -0.03(-0.30%)
Dec 30, 2015 11.14 11.20 10.77 10.78 169,954 -0.35(-3.16%)
Dec 29, 2015 11.15 11.32 11.06 11.13 130,298 -0.02(-0.17%)
Dec 28, 2015 11.35 11.35 11.00 11.15 251,162 -0.15(-1.35%)
Dec 24, 2015 11.47 11.30 11.30 11.30 188,212 -0.19(-1.69%)
Dec 23, 2015 11.21 11.66 11.18 11.50 350,052 +0.37(+3.33%)
Dec 22, 2015 10.78 11.23 10.66 11.13 179,300 +0.41(+3.85%)
Dec 21, 2015 10.85 10.91 10.61 10.72 336,551 -0.08(-0.73%)
Dec 18, 2015 10.67 10.89 10.62 10.79 309,394 +0.04(+0.39%)
Dec 17, 2015 10.87 10.87 10.58 10.75 248,462 -0.06(-0.56%)
Dec 16, 2015 10.65 10.91 10.58 10.81 187,088 +0.21(+1.97%)
Dec 15, 2015 10.66 10.80 10.39 10.61 343,877 +0.01(+0.09%)
Dec 14, 2015 10.80 10.93 10.45 10.60 447,232 -0.24(-2.18%)
Dec 11, 2015 10.53 11.32 10.53 10.83 436,697 +0.30(+2.86%)
Dec 10, 2015 10.31 10.63 10.31 10.53 235,741 +0.13(+1.20%)
Dec 09, 2015 10.16 10.62 10.16 10.41 210,494 +0.13(+1.26%)
Dec 08, 2015 10.33 10.48 9.947 10.28 227,111 -0.18(-1.73%)
Dec 07, 2015 10.34 10.58 10.09 10.46 318,522 +0.08(+0.76%)
Dec 04, 2015 10.29 10.54 10.24 10.38 270,463 +0.13(+1.22%)
Dec 03, 2015 10.35 10.42 10.02 10.25 361,135 -0.10(-0.99%)
Dec 02, 2015 10.23 10.53 9.873 10.35 399,494 +0.26(+2.62%)
Dec 01, 2015 9.266 10.16 9.081 10.09 1,316,761 +1.07(+11.81%)
Nov 30, 2015 9.512 9.572 8.844 9.025 666,010 -0.26(-2.79%)
Nov 27, 2015 9.197 9.317 9.076 9.285 382,387 +0.07(+0.75%)
Nov 25, 2015 9.016 9.215 9.215 9.215 355,705 +0.21(+2.37%)
Nov 24, 2015 8.724 9.021 8.478 9.002 137,671 +0.20(+2.26%)
Nov 23, 2015 8.909 8.965 8.756 8.803 301,738 -0.11(-1.20%)
Nov 20, 2015 8.979 9.220 8.726 8.909 372,875 -0.01(-0.10%)
Nov 19, 2015 8.891 8.983 8.798 8.919 144,962 -0.02(-0.26%)
Nov 18, 2015 8.729 9.164 8.715 8.942 194,601 +0.21(+2.44%)
Nov 17, 2015 8.395 8.756 8.460 8.729 376,924 +0.16(+1.89%)
Nov 16, 2015 8.395 8.617 8.293 8.567 203,587 +0.11(+1.32%)
Nov 13, 2015 8.807 8.835 8.455 8.455 217,392 -0.44(-4.95%)
Nov 12, 2015 8.858 8.942 8.043 8.895 438,916 -0.08(-0.88%)
Nov 11, 2015 9.414 9.414 8.919 8.974 122,735 -0.47(-4.96%)
Nov 10, 2015 9.373 9.558 9.164 9.442 213,123 +0.08(+0.84%)
Nov 09, 2015 10.00 10.00 9.294 9.363 304,216 -0.73(-7.25%)
Nov 06, 2015 10.26 10.26 9.804 10.10 211,495 -0.21(-2.07%)
Nov 05, 2015 10.27 10.50 10.12 10.31 74,253 -0.01(-0.09%)
Nov 04, 2015 10.63 10.63 10.14 10.32 226,701 -0.38(-3.55%)
Nov 03, 2015 10.44 10.87 10.44 10.70 91,501 +0.21(+2.03%)
Nov 02, 2015 10.40 10.54 10.19 10.48 128,852 +0.07(+0.71%)
Oct 30, 2015 10.42 10.59 10.27 10.41 121,548 -0.03(-0.31%)
Oct 29, 2015 10.60 10.60 10.31 10.44 121,876 -0.15(-1.44%)
Oct 28, 2015 10.30 10.89 10.28 10.60 218,855 +0.22(+2.14%)
Oct 27, 2015 10.76 10.81 10.31 10.37 155,877 -0.41(-3.82%)
Oct 26, 2015 10.61 10.82 10.54 10.79 80,087 +0.20(+1.88%)
Oct 23, 2015 11.04 11.23 10.53 10.59 214,349 -0.44(-4.03%)
Oct 22, 2015 10.99 11.22 10.90 11.03 179,031 +0.13(+1.15%)
Oct 21, 2015 10.91 11.17 10.90 10.91 242,004 +0.04(+0.38%)
Oct 20, 2015 10.61 11.01 10.61 10.86 118,720 +0.24(+2.22%)
Oct 19, 2015 10.37 10.77 10.33 10.63 295,479 +0.25(+2.41%)
Oct 16, 2015 10.38 10.50 10.21 10.38 305,196 -0.00(-0.05%)
Oct 15, 2015 10.34 10.56 10.24 10.38 321,136 +0.08(+0.76%)
Oct 14, 2015 10.58 10.61 10.21 10.30 380,990 -0.25(-2.41%)
Oct 13, 2015 10.88 10.95 10.52 10.56 94,967 -0.36(-3.31%)
Oct 12, 2015 10.77 11.01 10.69 10.92 166,285 +0.16(+1.51%)
Oct 09, 2015 10.87 10.87 10.59 10.76 118,289 -0.07(-0.64%)
Oct 08, 2015 10.59 10.92 10.42 10.83 159,633 +0.19(+1.83%)
Oct 07, 2015 10.86 11.06 10.49 10.63 374,558 -0.18(-1.67%)
Oct 06, 2015 11.26 11.28 10.77 10.81 178,387 -0.47(-4.19%)
Oct 05, 2015 11.20 11.47 11.05 11.29 142,895 +0.21(+1.92%)
Oct 02, 2015 10.87 11.10 10.87 11.07 205,659 +0.08(+0.76%)
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.