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

Shoe Carnival Inc (NQ: SCVL )

34.27 -1.02 (-2.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 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 (%)
Jul 30, 2004 3.911 3.970 3.855 3.964 34,088 +0.09(+2.45%)
Jul 29, 2004 3.864 3.935 3.852 3.870 48,263 -0.04(-1.06%)
Jul 28, 2004 3.870 3.926 3.698 3.911 53,663 +0.09(+2.33%)
Jul 27, 2004 3.715 3.873 3.704 3.822 34,088 +0.12(+3.12%)
Jul 26, 2004 3.733 3.790 3.704 3.707 55,351 -0.05(-1.26%)
Jul 23, 2004 3.849 3.887 3.754 3.754 23,288 -0.11(-2.76%)
Jul 22, 2004 3.899 3.899 3.807 3.861 48,938 -0.04(-0.91%)
Jul 21, 2004 4.056 4.056 3.875 3.896 48,263 -0.10(-2.45%)
Jul 20, 2004 3.879 4.000 3.879 3.994 33,750 +0.04(+1.13%)
Jul 19, 2004 3.997 4.003 3.849 3.950 94,839 -0.05(-1.19%)
Jul 16, 2004 4.175 4.190 3.997 3.997 81,001 -0.17(-3.99%)
Jul 15, 2004 4.293 4.293 4.163 4.163 54,338 -0.06(-1.33%)
Jul 14, 2004 4.210 4.293 4.204 4.219 37,125 -0.04(-0.97%)
Jul 13, 2004 4.243 4.296 4.243 4.261 21,262 +0.02(+0.49%)
Jul 12, 2004 4.198 4.284 4.181 4.240 22,950 +0.01(+0.28%)
Jul 09, 2004 4.195 4.281 4.154 4.228 16,875 -0.03(-0.63%)
Jul 08, 2004 4.341 4.409 4.225 4.255 120,827 -0.17(-3.95%)
Jul 07, 2004 4.444 4.444 4.421 4.430 83,364 -0.01(-0.33%)
Jul 06, 2004 4.419 4.450 4.391 4.444 98,214 +0.01(+0.13%)
Jul 02, 2004 4.379 4.447 4.358 4.438 40,163 -0.01(-0.13%)
Jul 01, 2004 4.444 4.444 4.364 4.444 93,827 -0.00(-0.07%)
Jun 30, 2004 4.344 4.450 4.344 4.447 93,827 +0.02(+0.40%)
Jun 29, 2004 4.385 4.444 4.231 4.430 110,364 +0.04(+0.88%)
Jun 28, 2004 4.329 4.578 4.261 4.391 342,232 +0.09(+2.14%)
Jun 25, 2004 4.101 4.304 4.080 4.299 379,020 +0.13(+3.13%)
Jun 24, 2004 4.098 4.246 4.012 4.169 211,954 +0.12(+3.08%)
Jun 23, 2004 3.867 4.264 3.858 4.044 297,344 +0.21(+5.41%)
Jun 22, 2004 3.751 4.021 3.751 3.837 767,154 +0.04(+0.94%)
Jun 21, 2004 3.745 3.852 3.745 3.801 97,539 +0.08(+2.23%)
Jun 18, 2004 3.778 3.846 3.718 3.718 154,240 -0.06(-1.65%)
Jun 17, 2004 3.831 3.846 3.781 3.781 98,889 -0.04(-1.01%)
Jun 16, 2004 3.807 3.828 3.751 3.819 146,140 -0.00(-0.08%)
Jun 15, 2004 3.787 3.893 3.781 3.822 117,452 +0.04(+0.94%)
Jun 14, 2004 3.953 3.953 3.787 3.787 140,065 -0.12(-2.96%)
Jun 10, 2004 4.000 4.056 3.881 3.902 105,977 -0.12(-3.09%)
Jun 09, 2004 4.006 4.092 3.979 4.027 60,076 +0.07(+1.87%)
Jun 08, 2004 3.985 4.053 3.953 3.953 103,952 -0.03(-0.82%)
Jun 07, 2004 3.941 4.030 3.941 3.985 119,477 -0.15(-3.72%)
Jun 04, 2004 4.111 4.148 4.059 4.139 70,876 +0.06(+1.45%)
Jun 03, 2004 4.065 4.148 3.988 4.080 135,340 +0.01(+0.15%)
Jun 02, 2004 4.145 4.145 4.012 4.074 29,700 -0.04(-1.08%)
Jun 01, 2004 4.118 4.145 3.985 4.118 37,125 +0.04(+0.87%)
May 28, 2004 3.985 4.118 3.985 4.083 24,975 +0.10(+2.53%)
May 27, 2004 3.923 4.118 3.920 3.982 43,538 +0.06(+1.59%)
May 26, 2004 3.905 4.012 3.905 3.920 35,775 -0.04(-1.05%)
May 25, 2004 3.843 4.012 3.763 3.961 139,390 +0.04(+1.13%)
May 24, 2004 3.807 3.920 3.807 3.917 66,488 +0.03(+0.69%)
May 21, 2004 3.852 3.911 3.760 3.890 52,651 -0.01(-0.15%)
May 20, 2004 3.855 3.932 3.828 3.896 50,288 +0.02(+0.61%)
May 19, 2004 3.976 4.035 3.855 3.873 186,979 -0.09(-2.17%)
May 18, 2004 3.896 4.038 3.861 3.958 134,665 +0.08(+1.98%)
May 17, 2004 3.938 4.009 3.822 3.881 122,177 -0.09(-2.17%)
May 14, 2004 4.127 4.148 3.961 3.967 220,729 -0.18(-4.43%)
May 13, 2004 3.893 4.237 3.790 4.151 450,234 +0.34(+8.86%)
May 12, 2004 3.837 3.840 3.775 3.813 57,713 -0.08(-2.13%)
May 11, 2004 3.855 3.905 3.787 3.896 186,641 +0.04(+1.15%)
May 10, 2004 3.804 3.935 3.745 3.852 65,476 +0.07(+1.96%)
May 07, 2004 3.809 3.881 3.748 3.778 56,026 -0.08(-2.15%)
May 06, 2004 3.804 3.929 3.742 3.861 127,577 +0.12(+3.17%)
May 05, 2004 3.790 3.831 3.742 3.742 43,200 -0.05(-1.25%)
May 04, 2004 3.769 3.831 3.751 3.790 100,239 +0.04(+1.03%)
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.