U.S. Markets closed

Shoe Carnival, Inc. (SCVL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
33.85+0.91 (+2.76%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 23, 202033.1533.8931.9733.8533.85179,200
Oct 22, 202032.6633.0932.0232.9432.94122,700
Oct 21, 202033.5534.0632.6332.7132.7186,100
Oct 20, 202033.3434.6733.3133.6233.62105,800
Oct 19, 202033.6934.5333.0433.2333.2388,500
Oct 16, 202035.3335.4633.4733.5933.59115,100
Oct 15, 202034.3835.4734.3835.3035.30124,900
Oct 14, 202035.0835.7434.5135.0135.0182,400
Oct 13, 202036.6936.8834.7435.0435.04191,500
Oct 12, 202036.9436.9436.4936.9036.90139,300
Oct 09, 202036.5636.9936.1036.8436.84202,400
Oct 08, 202035.9536.4235.6136.2036.20136,400
Oct 07, 202034.7135.9434.7135.4435.44171,500
Oct 06, 202035.2035.6934.0834.1934.19163,600
Oct 05, 202034.4035.8034.0135.0335.03188,600
Oct 02, 202032.9934.4332.3634.1434.14309,100
Oct 02, 20200.09 Dividend
Oct 01, 202033.6034.3233.1533.4433.35223,500
Sep 30, 202033.4234.7833.4233.5833.49194,900
Sep 29, 202034.0934.1832.5733.3533.26164,900
Sep 28, 202034.8835.8834.1034.2234.13200,000
Sep 25, 202034.6135.4934.1634.4134.32197,600
Sep 24, 202035.4135.4133.2634.2434.15269,100
Sep 23, 202037.0038.3035.4135.4935.39252,300
Sep 22, 202037.2237.6536.1637.0636.96200,200
Sep 21, 202036.3737.0035.3036.9136.81184,900
Sep 18, 202038.1338.3237.0837.5437.44282,400
Sep 17, 202038.6140.0037.6937.8337.73268,700
Sep 16, 202038.7340.1538.4039.3639.25214,800
Sep 15, 202037.5039.0036.4438.5638.46253,700
Sep 14, 202036.7537.4936.0137.3937.29230,900
Sep 11, 202037.1537.1535.7136.3936.29257,600
Sep 10, 202037.0538.0736.8136.9836.88323,800
Sep 09, 202036.7837.7136.0036.5436.44238,200
Sep 08, 202036.5237.0835.8236.2436.14316,500
Sep 04, 202036.0037.7335.6936.8736.77527,600
Sep 03, 202035.0237.9934.6036.2436.14805,300
Sep 02, 202030.2736.0429.1035.8435.741,732,200
Sep 01, 202033.5036.4833.0835.9835.881,193,900
Aug 31, 202031.0833.2230.9032.8832.79473,200
Aug 28, 202028.8031.1828.6531.0730.99310,300
Aug 27, 202027.5628.6327.2028.5028.42294,800
Aug 26, 202026.9427.9526.9427.3627.29186,200
Aug 25, 202027.3527.3926.6026.9326.86131,400
Aug 24, 202025.8827.0125.8227.0126.94330,200
Aug 21, 202025.8326.2325.3225.7225.65221,200
Aug 20, 202026.5626.8425.9425.9925.92336,400
Aug 19, 202026.4527.3426.1826.9026.83298,000
Aug 18, 202027.3727.3725.8526.5026.43196,900
Aug 17, 202027.3427.5026.3727.4427.37182,200
Aug 14, 202026.4527.2225.4927.1427.07239,200
Aug 13, 202026.6526.7925.7026.6426.57146,000
Aug 12, 202026.9327.4625.8226.6626.59105,400
Aug 11, 202026.5427.3126.3326.4626.39120,000
Aug 10, 202026.1026.4725.5826.2426.17107,700
Aug 07, 202024.1825.5524.1825.3325.2686,800
Aug 06, 202024.8724.8723.9124.2524.18233,500
Aug 05, 202024.9825.6324.3924.9324.8699,600
Aug 04, 202024.0624.9424.0624.5324.46165,000
Aug 03, 202024.6724.7223.0924.2924.22279,600
Jul 31, 202025.7826.0524.1224.5524.48193,100
Jul 30, 202026.8326.9825.7925.8125.74149,000
Jul 29, 202026.7927.6726.7927.3927.3289,400
Jul 28, 202027.1727.5826.1526.5426.47127,400
Jul 27, 202027.9327.9326.7827.2827.21111,800
Jul 24, 202029.5230.0127.8827.9527.87124,000
Jul 23, 202029.6930.0928.8929.5429.46161,200
Jul 22, 202030.2530.8329.2029.7329.65134,100
Jul 21, 202028.2030.6628.2030.5930.51247,900
Jul 20, 202028.3628.8926.9427.6727.60140,100
Jul 17, 202028.7829.0527.9428.6528.57150,000
Jul 16, 202028.2828.8928.0628.8128.73110,300
Jul 15, 202027.2028.7427.2028.5728.49138,800
Jul 14, 202026.0126.7325.2026.3626.29180,000
Jul 13, 202026.9527.2125.6626.0025.93163,800
Jul 10, 202025.8727.1925.8726.4826.41103,700
Jul 09, 202027.2127.9525.6626.1626.09117,900
Jul 08, 202027.3127.8226.3127.3427.27143,200
Jul 07, 202028.4828.8627.4527.5227.45113,000
Jul 06, 202030.0030.2428.5228.8928.8196,800
Jul 02, 202029.4630.2028.8129.1129.03141,900
Jul 02, 20200.09 Dividend
Jul 01, 202029.9930.7328.5728.6728.50171,500
Jun 30, 202028.7129.3328.6429.2729.1077,600
Jun 29, 202027.6229.4927.3228.9728.80106,100
Jun 26, 202028.0128.1026.5627.0926.93161,700
Jun 25, 202027.9028.6427.4128.2328.07125,000
Jun 24, 202028.2929.0227.6228.1427.98222,700
Jun 23, 202030.6230.6228.0029.0328.86223,200
Jun 22, 202025.7827.2125.6027.0926.9389,400
Jun 19, 202028.0128.0126.1426.1626.01146,900
Jun 18, 202026.8127.8826.4727.4927.33111,200
Jun 17, 202028.2428.3327.0827.1927.0399,200
Jun 16, 202028.8829.4527.2428.2928.13125,600
Jun 15, 202024.7327.7524.4327.0226.86155,500
Jun 12, 202026.0926.3824.6525.6325.48116,300
Jun 11, 202025.7826.3324.7624.9124.76116,900
Jun 10, 202028.1528.6226.6427.2927.13160,200
Jun 09, 202029.6830.3928.0228.2928.13147,700
Jun 08, 202030.0030.9229.4230.6330.45329,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...