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

Shoe Carnival Inc (NQ: SCVL )

46.73 +0.91 (+1.98%)
Streaming Delayed Price Updated: 12:44 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, 2009 4.696 4.696 4.465 4.569 188,318 -0.11(-2.41%)
Sep 29, 2009 4.714 4.773 4.527 4.681 71,028 -0.07(-1.43%)
Sep 28, 2009 4.681 4.838 4.512 4.750 66,424 +0.09(+1.84%)
Sep 25, 2009 4.536 4.770 4.536 4.664 92,048 +0.10(+2.14%)
Sep 24, 2009 4.664 4.699 4.542 4.566 211,637 +0.14(+3.15%)
Sep 23, 2009 4.581 4.711 4.403 4.427 53,926 -0.13(-2.86%)
Sep 22, 2009 4.652 4.752 4.554 4.557 65,311 -0.07(-1.41%)
Sep 21, 2009 4.681 4.735 4.575 4.622 84,019 -0.11(-2.38%)
Sep 18, 2009 4.687 4.785 4.584 4.735 174,849 +0.06(+1.33%)
Sep 17, 2009 4.640 4.708 4.625 4.672 31,540 +0.05(+1.03%)
Sep 16, 2009 4.592 4.637 4.504 4.625 109,149 +0.04(+0.84%)
Sep 15, 2009 4.450 4.604 4.450 4.587 120,885 +0.11(+2.45%)
Sep 14, 2009 4.367 4.489 4.367 4.477 109,754 +0.08(+1.89%)
Sep 11, 2009 4.353 4.414 4.341 4.394 211,552 -0.01(-0.20%)
Sep 10, 2009 4.385 4.409 4.326 4.403 87,114 +0.02(+0.47%)
Sep 09, 2009 4.344 4.424 4.314 4.382 288,680 +0.04(+1.02%)
Sep 08, 2009 4.456 4.474 4.314 4.338 165,635 -0.05(-1.15%)
Sep 04, 2009 4.415 4.486 4.175 4.388 282,912 -0.03(-0.60%)
Sep 03, 2009 4.415 4.465 4.169 4.415 546,360 -0.02(-0.40%)
Sep 02, 2009 4.510 4.518 4.329 4.433 154,500 -0.12(-2.54%)
Sep 01, 2009 4.607 4.666 4.385 4.548 536,781 -0.11(-2.35%)
Aug 31, 2009 4.723 4.741 4.658 4.658 346,947 -0.15(-3.02%)
Aug 28, 2009 4.625 4.889 4.587 4.803 437,183 +0.31(+6.86%)
Aug 27, 2009 4.421 4.598 4.317 4.495 472,945 +0.28(+6.76%)
Aug 26, 2009 3.790 4.281 3.790 4.210 171,102 +0.40(+10.41%)
Aug 25, 2009 3.704 3.911 3.677 3.813 102,700 +0.15(+3.96%)
Aug 24, 2009 3.674 3.867 3.594 3.668 148,810 +0.01(+0.16%)
Aug 21, 2009 3.875 3.875 3.662 3.662 121,647 -0.16(-4.11%)
Aug 20, 2009 3.763 3.837 3.690 3.819 202,197 +0.04(+1.18%)
Aug 19, 2009 3.727 3.793 3.727 3.775 43,521 +0.00(+0.00%)
Aug 18, 2009 3.683 3.810 3.683 3.775 86,692 +0.12(+3.24%)
Aug 17, 2009 3.618 3.763 3.555 3.656 35,330 -0.03(-0.80%)
Aug 14, 2009 3.769 3.875 3.570 3.686 64,943 -0.08(-2.05%)
Aug 13, 2009 3.822 3.849 3.671 3.763 60,005 -0.04(-1.17%)
Aug 12, 2009 3.704 3.852 3.634 3.807 237,817 +0.12(+3.21%)
Aug 11, 2009 3.647 3.793 3.452 3.689 195,271 +0.01(+0.16%)
Aug 10, 2009 3.674 3.905 3.538 3.683 78,743 -0.01(-0.24%)
Aug 07, 2009 3.523 3.798 3.455 3.692 111,401 +0.25(+7.14%)
Aug 06, 2009 3.618 3.627 3.446 3.446 79,567 -0.14(-3.96%)
Aug 05, 2009 3.701 3.701 3.582 3.588 66,364 -0.11(-2.89%)
Aug 04, 2009 3.742 3.795 3.517 3.695 41,233 -0.09(-2.43%)
Aug 03, 2009 3.724 3.801 3.665 3.787 91,012 +0.08(+2.24%)
Jul 31, 2009 3.790 3.902 3.523 3.704 110,580 -0.12(-3.10%)
Jul 30, 2009 3.698 3.884 3.490 3.822 158,564 +0.19(+5.31%)
Jul 29, 2009 3.573 3.662 3.567 3.630 111,120 +0.04(+0.99%)
Jul 28, 2009 3.570 3.615 3.511 3.594 37,746 -0.02(-0.49%)
Jul 27, 2009 3.633 3.633 3.464 3.612 90,225 +0.00(+0.08%)
Jul 24, 2009 3.573 3.615 3.573 3.609 69,469 -0.01(-0.16%)
Jul 23, 2009 3.558 3.621 3.526 3.615 253,022 +0.04(+0.99%)
Jul 22, 2009 3.659 3.745 3.508 3.579 276,587 -0.10(-2.66%)
Jul 21, 2009 3.763 3.763 3.656 3.677 164,467 -0.07(-1.97%)
Jul 20, 2009 3.739 3.763 3.647 3.751 133,841 +0.05(+1.28%)
Jul 17, 2009 3.695 3.733 3.621 3.704 340,224 +0.02(+0.64%)
Jul 16, 2009 3.742 3.742 3.585 3.680 129,072 -0.08(-2.05%)
Jul 15, 2009 3.641 3.763 3.582 3.757 155,651 +0.17(+4.71%)
Jul 14, 2009 3.555 3.674 3.535 3.588 90,617 +0.02(+0.50%)
Jul 13, 2009 3.496 3.689 3.449 3.570 247,187 +0.01(+0.42%)
Jul 10, 2009 3.514 3.585 3.511 3.555 93,499 +0.03(+0.76%)
Jul 09, 2009 3.757 3.757 3.520 3.529 81,730 -0.19(-5.10%)
Jul 08, 2009 3.710 3.893 3.579 3.718 219,913 +0.04(+1.13%)
Jul 07, 2009 3.763 3.822 3.647 3.677 95,359 -0.05(-1.27%)
Jul 06, 2009 3.585 3.804 3.478 3.724 141,763 +0.13(+3.63%)
Jul 02, 2009 3.686 3.686 3.484 3.594 123,439 -0.16(-4.26%)
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.