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

Shoe Carnival Inc (NQ: SCVL )

45.43 -0.39 (-0.85%)
Streaming Delayed Price Updated: 3:58 PM 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 (%)
Sep 30, 2003 4.240 4.293 4.181 4.240 115,562 -0.04(-0.83%)
Sep 29, 2003 4.163 4.290 4.148 4.275 344,878 +0.12(+3.00%)
Sep 26, 2003 4.394 4.409 4.133 4.151 231,675 -0.17(-4.04%)
Sep 25, 2003 4.521 4.536 4.326 4.326 162,310 -0.21(-4.64%)
Sep 24, 2003 4.681 4.696 4.521 4.536 97,090 -0.15(-3.10%)
Sep 23, 2003 4.610 4.770 4.610 4.681 124,010 +0.00(+0.06%)
Sep 22, 2003 4.566 4.678 4.557 4.678 55,013 +0.06(+1.22%)
Sep 19, 2003 4.564 4.649 4.545 4.622 17,617 +0.04(+0.97%)
Sep 18, 2003 4.566 4.631 4.518 4.578 68,439 +0.02(+0.49%)
Sep 17, 2003 4.444 4.678 4.444 4.555 191,643 +0.07(+1.48%)
Sep 16, 2003 4.444 4.489 4.391 4.489 148,570 +0.08(+1.75%)
Sep 15, 2003 4.415 4.444 4.311 4.412 488,373 -0.03(-0.73%)
Sep 12, 2003 4.400 4.447 4.388 4.444 80,326 +0.00(+0.00%)
Sep 11, 2003 4.444 4.447 4.329 4.444 174,828 -0.00(-0.07%)
Sep 10, 2003 4.539 4.560 4.444 4.447 161,328 -0.09(-2.02%)
Sep 09, 2003 4.465 4.652 4.465 4.539 203,516 -0.19(-4.01%)
Sep 08, 2003 4.827 4.827 4.622 4.729 106,989 -0.10(-2.09%)
Sep 05, 2003 4.847 5.007 4.830 4.830 152,215 -0.16(-3.15%)
Sep 04, 2003 4.761 5.087 4.758 4.987 606,163 +0.22(+4.53%)
Sep 03, 2003 4.750 4.770 4.578 4.770 113,739 +0.05(+1.07%)
Sep 02, 2003 4.747 4.785 4.720 4.720 288,231 +0.03(+0.70%)
Aug 29, 2003 4.575 4.741 4.539 4.687 342,232 +0.17(+3.81%)
Aug 28, 2003 4.462 4.566 4.447 4.515 44,213 +0.04(+0.86%)
Aug 27, 2003 4.495 4.551 4.317 4.477 155,928 -0.00(-0.07%)
Aug 26, 2003 4.548 4.604 4.447 4.480 96,189 -0.08(-1.82%)
Aug 25, 2003 4.646 4.681 4.563 4.563 130,952 -0.10(-2.22%)
Aug 22, 2003 4.637 4.755 4.637 4.667 146,140 +0.06(+1.29%)
Aug 21, 2003 4.592 4.711 4.592 4.607 253,805 -0.04(-0.83%)
Aug 20, 2003 4.622 4.741 4.622 4.646 162,678 +0.04(+0.84%)
Aug 19, 2003 4.504 4.658 4.474 4.607 534,949 +0.09(+1.97%)
Aug 18, 2003 4.438 4.551 4.332 4.518 105,977 +0.14(+3.18%)
Aug 15, 2003 4.370 4.438 4.370 4.379 23,625 +0.01(+0.27%)
Aug 14, 2003 4.338 4.385 4.338 4.367 21,262 +0.07(+1.66%)
Aug 13, 2003 4.296 4.406 4.296 4.296 110,027 -0.03(-0.68%)
Aug 12, 2003 4.258 4.376 4.255 4.326 121,502 +0.02(+0.41%)
Aug 11, 2003 4.415 4.415 4.308 4.308 35,100 -0.04(-0.89%)
Aug 08, 2003 4.447 4.474 4.308 4.347 177,191 -0.11(-2.40%)
Aug 07, 2003 3.798 4.477 3.798 4.453 723,615 +0.66(+17.42%)
Aug 06, 2003 3.855 3.855 3.730 3.793 179,553 -0.02(-0.62%)
Aug 05, 2003 3.988 3.994 3.787 3.816 87,076 -0.20(-4.94%)
Aug 04, 2003 4.021 4.110 3.955 4.015 62,438 -0.09(-2.31%)
Aug 01, 2003 4.121 4.139 4.071 4.110 99,902 +0.00(+0.07%)
Jul 31, 2003 4.006 4.107 3.973 4.107 79,989 +0.07(+1.84%)
Jul 30, 2003 4.133 4.133 4.015 4.032 63,451 -0.05(-1.23%)
Jul 29, 2003 4.038 4.136 3.958 4.083 67,838 +0.06(+1.55%)
Jul 28, 2003 4.032 4.118 4.003 4.021 114,752 -0.01(-0.22%)
Jul 25, 2003 4.071 4.095 4.006 4.030 123,527 -0.05(-1.16%)
Jul 24, 2003 4.086 4.089 4.038 4.077 193,391 +0.04(+1.03%)
Jul 23, 2003 3.947 4.095 3.929 4.035 190,691 +0.09(+2.25%)
Jul 22, 2003 3.997 4.003 3.935 3.947 65,813 -0.05(-1.19%)
Jul 21, 2003 4.080 4.089 3.970 3.994 66,488 -0.09(-2.25%)
Jul 18, 2003 4.166 4.166 4.080 4.086 103,952 -0.07(-1.64%)
Jul 17, 2003 4.264 4.267 4.148 4.154 262,580 -0.12(-2.71%)
Jul 16, 2003 4.361 4.430 4.270 4.270 95,177 -0.07(-1.71%)
Jul 15, 2003 4.222 4.355 4.222 4.344 95,852 +0.06(+1.38%)
Jul 14, 2003 4.104 4.302 4.045 4.284 118,127 +0.21(+5.24%)
Jul 11, 2003 3.985 4.089 3.985 4.071 387,120 +0.11(+2.69%)
Jul 10, 2003 3.935 4.157 3.873 3.964 372,270 -0.21(-4.97%)
Jul 09, 2003 4.296 4.326 4.151 4.172 171,116 -0.13(-3.03%)
Jul 08, 2003 4.323 4.329 4.281 4.302 148,503 +0.00(+0.00%)
Jul 07, 2003 4.329 4.344 4.267 4.302 56,026 -0.02(-0.48%)
Jul 03, 2003 4.382 4.382 4.222 4.323 59,401 +0.00(+0.07%)
Jul 02, 2003 4.367 4.397 4.299 4.320 109,014 -0.01(-0.21%)
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.