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

Shoe Carnival Inc (NQ: SCVL )

43.30 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 26, 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 (%)
May 31, 2006 6.975 7.081 6.815 6.901 387,789 -0.04(-0.51%)
May 30, 2006 6.803 7.046 6.681 6.936 516,288 +0.00(+0.00%)
May 26, 2006 6.841 6.969 6.779 6.936 351,834 +0.09(+1.39%)
May 25, 2006 6.859 6.871 6.776 6.841 421,799 +0.05(+0.79%)
May 24, 2006 6.841 7.099 6.690 6.788 524,408 -0.08(-1.12%)
May 23, 2006 7.144 7.144 6.865 6.865 270,515 -0.23(-3.26%)
May 22, 2006 7.090 7.253 6.936 7.096 472,277 -0.05(-0.75%)
May 19, 2006 7.455 7.484 6.989 7.149 611,377 -0.31(-4.17%)
May 18, 2006 7.404 7.523 6.886 7.461 690,040 -0.22(-2.89%)
May 17, 2006 7.511 7.807 7.484 7.683 276,313 +0.04(+0.54%)
May 16, 2006 7.748 7.855 7.549 7.641 399,382 -0.07(-0.88%)
May 15, 2006 7.778 7.926 7.585 7.709 301,009 -0.09(-1.18%)
May 12, 2006 8.056 8.057 7.748 7.801 181,227 -0.26(-3.23%)
May 11, 2006 8.382 8.394 8.015 8.062 217,023 -0.27(-3.24%)
May 10, 2006 8.533 8.601 8.255 8.332 206,996 -0.12(-1.44%)
May 09, 2006 8.109 8.628 8.006 8.453 490,968 +0.40(+4.93%)
May 08, 2006 7.994 8.121 7.890 8.056 417,199 +0.11(+1.42%)
May 05, 2006 8.089 8.225 7.929 7.944 395,457 -0.06(-0.70%)
May 04, 2006 8.237 8.237 7.926 8.000 420,362 -0.29(-3.50%)
May 03, 2006 8.329 8.406 8.275 8.290 537,534 -0.01(-0.11%)
May 02, 2006 8.314 8.326 8.240 8.299 312,568 -0.01(-0.14%)
May 01, 2006 8.329 8.406 8.178 8.311 689,875 +0.01(+0.07%)
Apr 28, 2006 7.958 8.326 7.958 8.305 423,909 +0.36(+4.47%)
Apr 27, 2006 8.074 8.145 7.944 7.949 314,907 -0.15(-1.87%)
Apr 26, 2006 7.787 8.225 7.747 8.101 523,929 +0.56(+7.48%)
Apr 25, 2006 7.520 7.624 7.375 7.537 226,966 +0.01(+0.18%)
Apr 24, 2006 7.769 7.769 7.449 7.523 220,837 -0.22(-2.87%)
Apr 21, 2006 7.798 7.822 7.573 7.745 195,119 +0.02(+0.27%)
Apr 20, 2006 7.727 7.831 7.662 7.724 108,687 -0.02(-0.31%)
Apr 19, 2006 7.659 7.775 7.552 7.748 258,206 +0.13(+1.67%)
Apr 18, 2006 7.389 7.635 7.331 7.621 225,195 +0.23(+3.13%)
Apr 17, 2006 7.529 7.650 7.360 7.389 327,986 -0.23(-3.03%)
Apr 13, 2006 7.520 7.656 7.490 7.621 121,020 +0.10(+1.38%)
Apr 12, 2006 7.532 7.555 7.478 7.517 150,271 -0.01(-0.20%)
Apr 11, 2006 7.712 7.745 7.511 7.532 258,453 -0.18(-2.34%)
Apr 10, 2006 7.712 7.801 7.668 7.712 464,987 +0.01(+0.19%)
Apr 07, 2006 7.695 7.739 7.668 7.698 487,175 +0.02(+0.27%)
Apr 06, 2006 7.775 7.775 7.653 7.677 626,751 +0.02(+0.23%)
Apr 05, 2006 7.407 7.748 7.398 7.659 631,915 +0.25(+3.44%)
Apr 04, 2006 7.398 7.423 7.360 7.404 333,740 +0.01(+0.16%)
Apr 03, 2006 7.407 7.431 7.289 7.392 225,647 -0.01(-0.12%)
Mar 31, 2006 7.384 7.425 7.354 7.401 149,050 +0.01(+0.12%)
Mar 30, 2006 7.387 7.428 7.339 7.392 96,479 +0.02(+0.32%)
Mar 29, 2006 7.333 7.419 7.333 7.369 340,946 +0.07(+0.97%)
Mar 28, 2006 7.351 7.417 7.277 7.298 163,164 -0.09(-1.28%)
Mar 27, 2006 7.339 7.432 7.274 7.392 326,906 +0.03(+0.44%)
Mar 24, 2006 7.330 7.407 7.307 7.360 81,130 -0.02(-0.28%)
Mar 23, 2006 7.351 7.404 7.256 7.381 316,919 -0.03(-0.36%)
Mar 22, 2006 7.271 7.419 7.069 7.407 500,860 +0.07(+1.01%)
Mar 21, 2006 7.016 7.381 7.008 7.333 291,228 +0.22(+3.12%)
Mar 20, 2006 7.072 7.149 7.072 7.111 487,283 +0.00(+0.00%)
Mar 17, 2006 7.102 7.117 7.007 7.111 572,118 +0.04(+0.63%)
Mar 16, 2006 7.265 7.464 6.942 7.067 1,479,726 +0.36(+5.39%)
Mar 15, 2006 6.978 6.978 6.705 6.705 352,273 -0.21(-3.08%)
Mar 14, 2006 6.850 6.948 6.675 6.918 173,178 +0.11(+1.57%)
Mar 13, 2006 6.942 6.951 6.797 6.812 163,373 -0.07(-1.03%)
Mar 10, 2006 6.992 7.022 6.880 6.883 125,978 -0.12(-1.73%)
Mar 09, 2006 6.779 7.022 6.767 7.004 674,646 +0.27(+3.96%)
Mar 08, 2006 6.764 6.859 6.702 6.738 196,601 -0.06(-0.92%)
Mar 07, 2006 6.939 6.942 6.749 6.800 140,109 -0.07(-1.03%)
Mar 06, 2006 6.803 6.945 6.761 6.871 212,298 +0.12(+1.80%)
Mar 03, 2006 6.705 6.901 6.705 6.749 126,372 -0.00(-0.04%)
Mar 02, 2006 6.951 6.966 6.678 6.752 107,037 -0.19(-2.69%)
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.