Shoe Carnival, Inc. (SCVL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

40.17

-0.46

(-1.13%)

At close: 04:00PM EDT

39.00

-1.17

(-2.91%)

After hours:

07:53PM EDT

Time Period:

Sept 08, 2023 - Sept 08, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Sept 06, 2024	40.28	42.30	40.06	40.17	40.17	434,700
Sept 05, 2024	40.10	43.25	39.67	40.63	40.63	1,005,100
Sept 04, 2024	38.00	38.31	37.15	37.55	37.55	380,300
Sept 03, 2024	39.71	40.34	38.06	38.07	38.07	390,900
Aug 30, 2024	41.70	41.70	39.96	40.44	40.44	250,200
Aug 29, 2024	41.62	42.82	40.96	41.51	41.51	358,900
Aug 28, 2024	42.48	42.54	40.43	40.47	40.47	268,300
Aug 27, 2024	43.53	43.85	43.04	43.11	43.11	271,800
Aug 26, 2024	43.97	44.29	42.97	43.61	43.61	289,700
Aug 23, 2024	42.98	44.13	42.69	43.87	43.87	197,000
Aug 22, 2024	42.83	42.86	42.19	42.48	42.48	147,600
Aug 21, 2024	43.26	43.63	42.65	43.05	43.05	116,700
Aug 20, 2024	43.25	43.25	42.37	42.76	42.76	137,300
Aug 19, 2024	43.87	44.23	43.14	43.41	43.41	174,900
Aug 16, 2024	43.39	44.48	43.30	43.87	43.87	215,100
Aug 15, 2024	43.01	43.94	42.50	43.42	43.42	234,900
Aug 14, 2024	42.12	42.19	41.05	41.33	41.33	186,900
Aug 13, 2024	40.87	42.04	40.42	41.92	41.92	233,400
Aug 12, 2024	39.50	40.68	39.35	40.39	40.39	321,300
Aug 09, 2024	39.17	39.66	38.85	39.49	39.49	148,200
Aug 08, 2024	38.90	39.25	38.20	39.25	39.25	184,500
Aug 07, 2024	39.71	39.92	38.02	38.32	38.32	154,800
Aug 06, 2024	37.86	39.70	37.77	39.13	39.13	211,000
Aug 05, 2024	36.02	38.01	34.69	37.86	37.86	314,100
Aug 02, 2024	38.38	38.67	37.67	38.24	38.24	233,700
Aug 01, 2024	42.53	42.79	39.76	40.21	40.21	206,300
Jul 31, 2024	42.27	43.45	41.66	42.47	42.47	220,300
Jul 30, 2024	42.05	42.65	41.65	41.87	41.87	201,400
Jul 29, 2024	42.30	42.33	41.27	41.64	41.64	172,000
Jul 26, 2024	42.00	42.50	41.62	42.14	42.14	177,100
Jul 25, 2024	40.84	41.86	40.40	41.60	41.60	188,300
Jul 24, 2024	41.02	41.69	40.00	40.80	40.80	228,900
Jul 23, 2024	39.53	42.02	39.53	41.47	41.47	317,000
Jul 22, 2024	38.51	39.90	38.41	39.78	39.78	142,800
Jul 19, 2024	38.96	39.13	38.31	38.40	38.40	165,100
Jul 18, 2024	39.84	40.12	38.49	38.95	38.95	184,000
Jul 17, 2024	40.25	41.08	39.80	39.90	39.90	175,400
Jul 16, 2024	39.54	40.99	39.54	40.80	40.80	161,500
Jul 15, 2024	39.23	40.22	38.63	39.29	39.29	214,600
Jul 12, 2024	39.05	39.42	38.58	39.14	39.14	256,900
Jul 11, 2024	37.56	39.66	37.42	38.87	38.87	323,600
Jul 10, 2024	36.17	36.86	36.04	36.76	36.76	149,800
Jul 09, 2024	35.74	36.28	35.72	36.08	36.08	218,400
Jul 08, 2024	36.05	36.66	35.82	36.02	36.02	196,600
Jul 08, 2024	0.135 Dividend
Jul 05, 2024	36.33	36.60	35.60	35.77	35.64	187,300
Jul 03, 2024	36.36	36.83	36.28	36.41	36.27	91,700
Jul 02, 2024	36.60	37.11	35.91	36.15	36.01	333,700
Jul 01, 2024	36.99	37.40	36.34	36.47	36.33	275,100
Jun 28, 2024	36.69	37.13	36.00	36.89	36.75	596,800
Jun 27, 2024	37.13	37.22	36.06	36.83	36.69	157,500
Jun 26, 2024	36.79	37.18	36.60	37.15	37.01	142,100
Jun 25, 2024	38.01	38.14	36.81	36.84	36.70	159,800
Jun 24, 2024	38.20	38.39	37.60	38.12	37.98	206,300
Jun 21, 2024	37.90	38.89	37.55	38.20	38.06	837,200
Jun 20, 2024	37.26	37.89	37.26	37.76	37.62	188,700
Jun 18, 2024	36.78	37.52	36.32	37.42	37.28	288,000
Jun 17, 2024	36.28	36.93	35.95	36.93	36.79	210,600
Jun 14, 2024	36.89	36.97	36.07	36.48	36.34	184,800
Jun 13, 2024	37.42	37.57	36.55	37.48	37.34	166,600
Jun 12, 2024	37.62	38.29	36.87	37.31	37.17	183,100
Jun 11, 2024	35.83	36.70	35.07	36.50	36.36	222,100
Jun 10, 2024	36.06	36.06	35.36	36.00	35.86	272,900
Jun 07, 2024	36.27	36.88	35.75	36.29	36.15	267,400
Jun 06, 2024	36.54	36.73	35.84	36.61	36.47	233,500
Jun 05, 2024	37.46	37.46	36.10	36.75	36.61	178,900
Jun 04, 2024	39.08	39.08	37.26	37.29	37.15	184,600
Jun 03, 2024	38.23	39.65	37.96	39.56	39.41	315,800
May 31, 2024	38.39	38.67	37.63	37.75	37.61	248,900
May 30, 2024	37.61	38.27	37.21	38.10	37.96	211,000
May 29, 2024	36.70	38.24	36.70	37.36	37.22	273,600
May 28, 2024	37.08	37.40	36.65	36.91	36.77	280,300
May 24, 2024	36.94	37.35	36.26	37.07	36.93	206,000
May 23, 2024	35.11	36.62	34.01	36.29	36.15	474,200
May 22, 2024	34.41	34.56	33.67	34.40	34.27	324,800
May 21, 2024	34.14	34.52	33.60	34.41	34.28	328,400
May 20, 2024	34.14	34.50	33.73	34.04	33.91	295,800
May 17, 2024	34.56	34.67	34.33	34.45	34.32	148,600
May 16, 2024	36.07	36.13	34.49	34.50	34.37	149,200
May 15, 2024	36.37	36.42	35.60	36.00	35.86	148,000
May 14, 2024	36.19	36.37	35.41	36.21	36.07	176,900
May 13, 2024	35.46	36.41	35.44	35.62	35.49	227,800
May 10, 2024	35.78	35.81	34.64	34.97	34.84	111,500
May 09, 2024	35.40	35.53	34.98	35.46	35.33	149,400
May 08, 2024	34.68	35.38	34.68	35.32	35.19	153,700
May 07, 2024	35.20	35.48	34.99	34.99	34.86	189,400
May 06, 2024	34.68	35.13	34.68	35.02	34.89	131,500
May 03, 2024	34.55	34.80	34.13	34.60	34.47	114,800
May 02, 2024	33.80	34.14	33.60	34.05	33.92	94,400
May 01, 2024	33.58	34.43	32.61	33.35	33.22	138,700
Apr 30, 2024	33.80	34.09	33.43	33.44	33.31	162,700
Apr 29, 2024	34.89	35.07	33.78	34.17	34.04	128,900
Apr 26, 2024	34.55	34.93	34.22	34.53	34.40	118,100
Apr 25, 2024	34.51	34.68	33.91	34.26	34.13	129,800
Apr 24, 2024	34.90	35.07	34.60	35.00	34.87	154,500
Apr 23, 2024	33.65	35.30	33.65	35.28	35.15	210,600
Apr 22, 2024	33.11	34.07	32.98	33.65	33.52	165,100
Apr 19, 2024	32.21	33.17	32.21	33.15	33.02	187,600
Apr 18, 2024	32.65	33.40	32.41	32.46	32.34	111,300
Apr 17, 2024	32.71	33.54	32.35	32.65	32.53	146,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,781.43-206.85(-0.90%)

S&P 5005,408.42-94.99(-1.73%)

DOW40,345.41-410.34(-1.01%)

CAD/USD0.7370-0.0037(-0.50%)

CRUDE OIL68.16-0.99(-1.43%)

Bitcoin CAD73,566.00-562.41(-0.76%)

Shoe Carnival, Inc. (SCVL)

S&P/TSX
22,781.43
-206.85(-0.90%)

S&P 500
5,408.42
-94.99(-1.73%)

DOW
40,345.41
-410.34(-1.01%)

CAD/USD
0.7370
-0.0037(-0.50%)

CRUDE OIL
68.16
-0.99(-1.43%)

Bitcoin CAD
73,566.00
-562.41(-0.76%)