SCVL - Shoe Carnival, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 201937.6037.6036.7237.1037.1011,862
Dec 12, 201937.5838.0137.1637.5337.53174,900
Dec 11, 201938.3438.5337.4937.5937.59169,800
Dec 10, 201938.8738.8738.2138.5938.59192,500
Dec 09, 201937.4939.2737.1839.0439.04265,600
Dec 06, 201936.8437.8736.7537.6337.63189,700
Dec 05, 201936.8137.0736.2236.4636.46173,300
Dec 04, 201936.0136.9635.9136.5336.53252,800
Dec 03, 201934.7335.7733.8735.7635.76551,700
Dec 02, 201935.6335.7334.5635.2735.27228,900
Nov 29, 201936.1836.1835.0935.5035.50175,800
Nov 27, 201936.6837.5835.7136.2136.21262,400
Nov 26, 201936.5037.1336.2236.9036.90345,700
Nov 25, 201937.0438.1935.9636.3236.32599,100
Nov 22, 201940.0040.0034.5736.3036.30804,500
Nov 21, 201936.0337.2634.5737.1537.15552,500
Nov 20, 201935.7536.1535.2735.8235.82271,000
Nov 19, 201936.8536.8535.9436.1236.12217,500
Nov 18, 201936.7436.8336.2536.6736.67270,700
Nov 15, 201936.7536.7536.1036.6236.62137,000
Nov 14, 201936.6937.3736.0736.4336.43178,300
Nov 13, 201935.8836.7435.7736.4636.46213,900
Nov 12, 201936.3936.5335.3135.4735.47162,400
Nov 11, 201935.9436.5035.8236.3336.33125,100
Nov 08, 201936.1136.3735.4836.2836.2879,000
Nov 07, 201936.2637.1736.0736.3836.38114,700
Nov 06, 201935.2836.1634.8635.9635.96103,600
Nov 05, 201934.9836.2834.9535.4535.45137,300
Nov 04, 201934.2034.9833.9234.9434.94112,100
Nov 01, 201933.3934.2133.3733.9333.93110,500
Oct 31, 201933.5033.7332.9733.1933.19102,400
Oct 30, 201934.5434.7933.4533.6833.68113,300
Oct 29, 201934.1834.5834.1034.5334.53147,900
Oct 28, 201934.5534.7034.2034.3934.3988,500
Oct 25, 201933.6134.3433.6134.2734.2781,500
Oct 24, 201934.3934.3933.6433.9533.95107,500
Oct 23, 201933.9334.4633.8134.3534.3592,100
Oct 22, 201934.1134.2333.4834.0734.07111,400
Oct 21, 201933.6234.1233.6234.0434.04142,700
Oct 18, 201933.1133.6232.7733.2733.27137,200
Oct 17, 201933.7334.1833.3433.6033.60139,100
Oct 16, 201933.2034.0833.1033.7233.72225,500
Oct 15, 201933.1633.8032.8933.2833.28461,800
Oct 14, 201932.0233.2331.8633.2033.20203,200
Oct 11, 201931.8632.7631.8632.1132.11128,900
Oct 10, 201931.7832.2831.2731.4631.46117,500
Oct 09, 201931.6831.8931.3531.6431.64153,000
Oct 08, 201931.4331.7130.8731.3131.31126,100
Oct 07, 201931.7432.2831.3531.6931.69158,800
Oct 04, 201932.2132.5431.4531.8931.89119,900
Oct 04, 20190.085 Dividend
Oct 03, 201931.9732.4931.3032.1432.06185,200
Oct 02, 201932.6433.1032.1832.2232.13171,800
Oct 01, 201932.6533.6432.6532.7832.69215,500
Sep 30, 201932.7232.9732.3432.4132.32358,900
Sep 27, 201932.7833.5632.0532.4432.35257,800
Sep 26, 201933.1633.3932.2932.5732.48185,800
Sep 25, 201933.3534.2633.2233.2533.16156,400
Sep 24, 201932.8633.3932.6433.1433.05233,700
Sep 23, 201932.1132.8631.9332.6532.56199,700
Sep 20, 201933.1633.3032.1332.2232.13432,400
Sep 19, 201933.0233.1032.5433.0132.92260,600
Sep 18, 201932.8033.0031.9832.8032.71290,200
Sep 17, 201932.6732.8032.0332.7532.66218,300
Sep 16, 201932.3333.4732.0032.6232.53387,500
Sep 13, 201932.1832.7231.5832.1232.04245,100
Sep 12, 201932.9633.4931.8132.0731.99250,600
Sep 11, 201932.2633.1131.7932.9232.83233,900
Sep 10, 201931.4132.5530.8832.5532.46325,000
Sep 09, 201930.2331.5330.0531.5131.43402,000
Sep 06, 201929.4430.1429.2530.1030.02311,300
Sep 05, 201929.0429.8029.0429.2129.13272,900
Sep 04, 201930.1830.3528.3828.6628.58298,800
Sep 03, 201930.6630.8228.7829.7429.66395,500
Aug 30, 201930.8231.3830.4530.7430.66318,900
Aug 29, 201926.7731.8826.0030.8030.721,378,700
Aug 28, 201924.6326.0124.6325.9125.84445,800
Aug 27, 201925.4625.7824.8224.8924.82345,000
Aug 26, 201924.2425.1024.0125.0725.00276,400
Aug 23, 201925.3125.5723.7623.8523.79372,300
Aug 22, 201925.3725.8325.1825.6925.62215,400
Aug 21, 201924.1225.0524.1224.9624.89157,200
Aug 20, 201924.3524.7223.0024.1824.12231,300
Aug 19, 201924.7324.9124.5824.6224.55227,400
Aug 16, 201923.6824.4023.6224.1924.13179,300
Aug 15, 201923.5224.0223.2223.4623.40268,000
Aug 14, 201923.2623.6221.8023.3723.31377,600
Aug 13, 201923.0824.5322.8324.0323.97366,900
Aug 12, 201923.4723.8423.1023.2123.15320,900
Aug 09, 201923.6123.8523.3823.6823.62388,400
Aug 08, 201922.6823.8822.5823.5623.50481,700
Aug 07, 201922.3522.9222.2322.6922.63232,200
Aug 06, 201922.2122.7521.6922.7022.64366,500
Aug 05, 201922.3422.3421.4722.0321.97452,500
Aug 02, 201923.6123.8722.8022.9522.89272,800
Aug 01, 201925.4225.8423.2823.7523.69409,900
Jul 31, 201925.5326.2125.2625.3825.31305,600
Jul 30, 201925.7525.9525.1025.5425.47273,900
Jul 29, 201926.5826.7825.6425.8825.81204,200
Jul 26, 201926.3026.7425.9526.6226.55163,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...