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

Shoe Carnival Inc (NQ: SCVL )

39.90 -0.90 (-2.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 17, 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 29, 2006 7.786 7.786 7.501 7.501 227,741 -0.25(-3.22%)
Sep 28, 2006 7.798 7.804 7.614 7.751 192,328 -0.01(-0.12%)
Sep 27, 2006 7.614 7.792 7.584 7.759 310,373 +0.10(+1.36%)
Sep 26, 2006 7.530 7.703 7.498 7.655 436,807 +0.09(+1.18%)
Sep 25, 2006 7.462 7.646 7.462 7.566 305,817 +0.12(+1.60%)
Sep 22, 2006 7.423 7.465 7.310 7.447 171,354 +0.04(+0.56%)
Sep 21, 2006 7.406 7.507 7.352 7.406 292,375 +0.03(+0.44%)
Sep 20, 2006 7.067 7.423 6.885 7.373 324,088 +0.39(+5.62%)
Sep 19, 2006 7.096 7.224 6.775 6.980 299,819 -0.07(-1.01%)
Sep 18, 2006 7.153 7.331 7.028 7.052 206,911 -0.23(-3.22%)
Sep 15, 2006 7.046 7.290 7.043 7.287 324,650 +0.29(+4.21%)
Sep 14, 2006 7.058 7.114 6.962 6.992 319,569 -0.10(-1.43%)
Sep 13, 2006 6.983 7.144 6.936 7.093 224,459 +0.13(+1.88%)
Sep 12, 2006 6.754 7.004 6.668 6.962 233,114 +0.19(+2.81%)
Sep 11, 2006 6.665 6.867 6.635 6.772 231,829 +0.04(+0.53%)
Sep 08, 2006 6.454 6.736 6.454 6.736 243,883 +0.32(+4.96%)
Sep 07, 2006 6.513 6.546 6.338 6.418 250,830 -0.10(-1.55%)
Sep 06, 2006 6.930 6.954 6.490 6.519 275,160 -0.49(-7.04%)
Sep 05, 2006 6.858 7.227 6.843 7.013 285,018 +0.08(+1.20%)
Sep 01, 2006 6.855 6.998 6.763 6.930 241,610 +0.13(+1.92%)
Aug 31, 2006 6.927 6.927 6.787 6.799 437,191 -0.10(-1.47%)
Aug 30, 2006 6.838 6.992 6.745 6.900 115,183 +0.09(+1.27%)
Aug 29, 2006 6.623 6.838 6.537 6.814 162,394 +0.20(+3.01%)
Aug 28, 2006 6.522 6.659 6.484 6.614 383,837 +0.07(+1.09%)
Aug 25, 2006 6.531 6.611 6.371 6.543 387,778 +0.02(+0.27%)
Aug 24, 2006 6.724 6.724 6.246 6.525 588,186 -0.17(-2.49%)
Aug 23, 2006 6.888 6.956 6.653 6.692 330,006 -0.21(-2.98%)
Aug 22, 2006 6.936 7.013 6.882 6.897 155,716 -0.06(-0.81%)
Aug 21, 2006 7.281 7.281 6.912 6.954 714,862 -0.40(-5.46%)
Aug 18, 2006 7.266 7.392 7.159 7.355 526,999 +0.09(+1.19%)
Aug 17, 2006 6.805 7.638 6.388 7.269 1,175,109 +0.35(+5.03%)
Aug 16, 2006 6.840 6.921 6.573 6.921 666,744 +0.15(+2.24%)
Aug 15, 2006 6.406 6.787 6.382 6.769 418,587 +0.39(+6.16%)
Aug 14, 2006 6.171 6.403 6.171 6.377 255,937 +0.21(+3.33%)
Aug 11, 2006 6.177 6.275 6.088 6.171 242,068 -0.03(-0.48%)
Aug 10, 2006 6.055 6.284 5.948 6.201 634,213 +0.09(+1.51%)
Aug 09, 2006 6.130 6.362 6.067 6.109 786,867 -0.00(-0.05%)
Aug 08, 2006 5.823 6.302 5.823 6.112 649,717 +0.28(+4.74%)
Aug 07, 2006 6.061 6.061 5.731 5.835 629,691 -0.22(-3.63%)
Aug 04, 2006 6.216 6.442 6.011 6.055 594,279 -0.09(-1.50%)
Aug 03, 2006 5.797 6.240 5.725 6.148 838,902 +0.13(+2.12%)
Aug 02, 2006 6.338 6.403 6.002 6.020 719,099 -0.28(-4.39%)
Aug 01, 2006 6.495 6.504 6.258 6.296 466,329 -0.24(-3.73%)
Jul 31, 2006 6.582 6.680 6.516 6.540 255,292 -0.07(-1.04%)
Jul 28, 2006 6.570 6.638 6.475 6.609 183,943 +0.10(+1.46%)
Jul 27, 2006 6.510 6.540 6.469 6.513 290,546 +0.05(+0.83%)
Jul 26, 2006 6.427 6.495 6.403 6.460 319,492 +0.04(+0.56%)
Jul 25, 2006 6.484 6.555 6.338 6.424 366,259 -0.04(-0.69%)
Jul 24, 2006 6.549 6.549 6.421 6.469 194,393 -0.03(-0.46%)
Jul 21, 2006 6.427 6.722 6.225 6.498 414,532 +0.07(+1.16%)
Jul 20, 2006 6.614 6.722 6.406 6.424 248,399 -0.16(-2.39%)
Jul 19, 2006 6.501 6.745 6.501 6.582 343,845 +0.10(+1.56%)
Jul 18, 2006 6.388 6.555 6.278 6.481 383,128 +0.15(+2.30%)
Jul 17, 2006 6.510 6.582 6.064 6.335 735,480 -0.19(-2.92%)
Jul 14, 2006 6.623 6.623 6.424 6.525 568,096 -0.10(-1.48%)
Jul 13, 2006 6.751 6.754 6.585 6.623 417,064 -0.14(-2.11%)
Jul 12, 2006 7.025 7.049 6.766 6.766 253,113 -0.26(-3.64%)
Jul 11, 2006 7.319 7.361 6.992 7.022 579,976 -0.34(-4.57%)
Jul 10, 2006 7.319 7.545 7.242 7.358 420,924 +0.03(+0.41%)
Jul 07, 2006 7.343 7.507 7.278 7.328 156,331 -0.01(-0.08%)
Jul 06, 2006 7.284 7.420 7.230 7.334 207,210 +0.07(+0.94%)
Jul 05, 2006 7.304 7.343 7.111 7.266 208,696 -0.11(-1.45%)
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.