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

Shoe Carnival Inc (NQ: SCVL )

46.76 +0.94 (+2.05%)
Streaming Delayed Price Updated: 11:57 AM 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 (%)
Feb 28, 2007 8.761 8.986 8.622 8.945 251,584 +0.19(+2.13%)
Feb 27, 2007 9.253 9.253 8.723 8.758 207,452 -0.52(-5.65%)
Feb 26, 2007 9.431 9.529 9.164 9.283 110,182 -0.14(-1.48%)
Feb 23, 2007 9.398 9.641 9.398 9.422 159,340 +0.00(+0.00%)
Feb 22, 2007 9.366 9.541 9.301 9.422 220,061 +0.05(+0.54%)
Feb 21, 2007 9.490 9.594 9.303 9.372 141,300 -0.13(-1.40%)
Feb 20, 2007 9.185 9.543 9.185 9.505 144,490 +0.33(+3.58%)
Feb 16, 2007 9.167 9.215 9.132 9.176 104,870 +0.01(+0.10%)
Feb 15, 2007 9.173 9.232 9.138 9.167 126,426 -0.01(-0.13%)
Feb 14, 2007 9.194 9.366 9.108 9.179 168,271 -0.03(-0.35%)
Feb 13, 2007 9.179 9.333 9.102 9.212 210,013 +0.08(+0.91%)
Feb 12, 2007 8.933 9.188 8.933 9.129 261,119 +0.15(+1.68%)
Feb 09, 2007 9.570 9.570 8.877 8.978 559,138 -0.60(-6.31%)
Feb 08, 2007 9.250 9.606 9.250 9.582 192,078 +0.25(+2.63%)
Feb 07, 2007 9.422 9.440 9.298 9.336 335,455 -0.09(-1.01%)
Feb 06, 2007 9.395 9.463 9.295 9.431 317,415 +0.06(+0.60%)
Feb 05, 2007 9.600 9.600 9.289 9.375 443,383 -0.24(-2.53%)
Feb 02, 2007 9.718 9.775 9.609 9.618 312,835 -0.09(-0.89%)
Feb 01, 2007 9.455 9.751 9.452 9.703 291,113 +0.27(+2.89%)
Jan 31, 2007 9.437 9.543 9.381 9.431 259,630 -0.01(-0.06%)
Jan 30, 2007 9.443 9.499 9.333 9.437 350,160 -0.00(-0.03%)
Jan 29, 2007 9.309 9.443 9.298 9.440 474,710 +0.14(+1.53%)
Jan 26, 2007 9.422 9.428 9.190 9.298 197,721 -0.09(-0.95%)
Jan 25, 2007 9.472 9.612 9.191 9.386 363,978 -0.10(-1.03%)
Jan 24, 2007 9.514 9.621 9.372 9.484 439,576 -0.00(-0.03%)
Jan 23, 2007 9.466 9.600 9.292 9.487 673,344 -0.12(-1.23%)
Jan 22, 2007 9.555 9.659 9.496 9.606 354,689 +0.03(+0.28%)
Jan 19, 2007 9.555 9.635 9.532 9.579 305,029 +0.01(+0.09%)
Jan 18, 2007 9.576 9.653 9.561 9.570 354,119 -0.02(-0.22%)
Jan 17, 2007 9.629 9.629 9.514 9.591 283,843 -0.04(-0.40%)
Jan 16, 2007 9.529 9.861 9.529 9.629 739,488 +0.10(+1.09%)
Jan 12, 2007 9.428 9.541 9.416 9.526 395,065 +0.10(+1.10%)
Jan 11, 2007 9.179 9.431 9.146 9.422 318,394 +0.29(+3.18%)
Jan 10, 2007 9.206 9.253 9.013 9.132 296,527 -0.15(-1.56%)
Jan 09, 2007 9.209 9.292 9.069 9.277 439,016 +0.11(+1.20%)
Jan 08, 2007 9.218 9.398 9.093 9.167 402,251 -0.03(-0.32%)
Jan 05, 2007 9.244 9.360 9.055 9.197 659,482 -0.06(-0.64%)
Jan 04, 2007 9.321 9.422 9.197 9.256 800,618 -0.05(-0.57%)
Jan 03, 2007 9.410 9.600 9.141 9.309 791,812 -0.05(-0.57%)
Dec 29, 2006 9.286 9.410 9.286 9.363 709,231 +0.08(+0.83%)
Dec 28, 2006 9.274 9.324 9.237 9.286 422,515 +0.04(+0.48%)
Dec 27, 2006 9.126 9.244 9.031 9.241 424,908 +0.15(+1.66%)
Dec 26, 2006 9.040 9.126 8.904 9.090 418,043 +0.05(+0.56%)
Dec 22, 2006 9.135 9.185 8.972 9.040 472,442 -0.02(-0.23%)
Dec 21, 2006 9.235 9.259 8.972 9.061 796,773 -0.14(-1.51%)
Dec 20, 2006 8.729 9.232 8.717 9.200 717,709 +0.50(+5.76%)
Dec 19, 2006 8.738 8.803 8.504 8.699 520,088 -0.04(-0.47%)
Dec 18, 2006 9.022 9.143 8.699 8.741 466,479 -0.25(-2.74%)
Dec 15, 2006 8.738 9.016 8.717 8.986 469,887 +0.27(+3.06%)
Dec 14, 2006 8.592 8.755 8.592 8.720 188,011 +0.17(+2.01%)
Dec 13, 2006 8.521 8.658 8.498 8.548 394,346 +0.12(+1.44%)
Dec 12, 2006 8.578 8.592 8.376 8.426 438,496 -0.14(-1.59%)
Dec 11, 2006 8.400 8.581 8.364 8.563 371,993 +0.15(+1.76%)
Dec 08, 2006 8.261 8.441 8.166 8.415 269,985 +0.15(+1.76%)
Dec 07, 2006 8.181 8.272 8.145 8.269 313,335 -0.03(-0.32%)
Dec 06, 2006 8.228 8.326 8.186 8.296 315,380 +0.03(+0.39%)
Dec 05, 2006 8.255 8.278 8.207 8.264 416,119 +0.01(+0.11%)
Dec 04, 2006 7.911 8.269 7.893 8.255 410,304 +0.34(+4.31%)
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.