Canada markets closed

Shoe Carnival, Inc. (SCVL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
24.71-1.03 (-4.00%)
At close: 04:00PM EDT
24.01 -0.70 (-2.83%)
After hours: 04:15PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 24, 202225.1825.1823.7824.7124.71439,400
May 23, 202226.2326.4425.4925.7425.74381,100
May 20, 202226.4626.9425.0326.0726.07448,700
May 19, 202225.9327.3725.2026.2426.24583,100
May 18, 202230.0230.0325.8026.4926.491,414,000
May 17, 202231.1432.4030.7731.7231.72303,600
May 16, 202230.8331.2930.4630.8230.82198,900
May 13, 202230.7031.6730.4330.9830.98190,100
May 12, 202229.1430.5028.9630.4130.41390,800
May 11, 202230.5831.3329.1229.2129.21295,400
May 10, 202231.1331.4829.3630.5230.52357,600
May 09, 202230.5531.6630.3130.7730.77213,800
May 06, 202231.3131.4330.3631.0131.01251,400
May 05, 202231.7332.1630.5631.6331.63243,200
May 04, 202231.2232.2430.5232.2132.21255,600
May 03, 202231.4131.8630.5531.2131.21254,100
May 02, 202230.3331.7030.0231.6331.63306,200
Apr 29, 202230.5530.6829.8630.1930.19198,900
Apr 28, 202230.1831.2629.7830.9230.92228,600
Apr 27, 202229.8330.5229.5029.8629.86359,400
Apr 26, 202230.6030.6529.6329.6629.66358,600
Apr 25, 202230.8731.1730.1030.8730.87305,100
Apr 22, 202232.0032.1930.8430.9630.96339,000
Apr 21, 202232.7733.2831.9632.4432.44361,900
Apr 20, 202233.2233.5832.0832.5232.52498,400
Apr 19, 202231.8033.5131.8033.1533.15385,700
Apr 18, 202231.2332.3230.6631.9131.91419,700
Apr 14, 202231.3131.7330.9831.3931.39177,400
Apr 13, 202230.6931.6930.2531.2031.20179,000
Apr 12, 202231.2632.2430.5330.7130.71337,500
Apr 11, 202230.8231.5730.4430.6530.65437,300
Apr 08, 202229.5031.1729.5030.7230.72462,900
Apr 07, 202228.9730.0528.4429.8929.89447,300
Apr 06, 202228.7529.2628.1728.8528.85524,800
Apr 05, 202229.1629.9728.7229.6229.62563,400
Apr 04, 202229.1030.0028.9129.7229.72317,500
Apr 01, 202229.5230.0028.8629.2329.23320,800
Apr 01, 20220.09 Dividend
Mar 31, 202229.7529.7529.0829.1629.07383,300
Mar 30, 202231.4531.4529.7529.9429.85375,900
Mar 29, 202231.1232.2331.1131.7731.67431,300
Mar 28, 202230.5730.8329.5830.7730.68379,600
Mar 25, 202231.0031.0030.1030.7530.66289,100
Mar 24, 202230.0731.1029.5430.9030.80284,700
Mar 23, 202231.6132.0630.0330.0329.94235,300
Mar 22, 202232.2532.9031.2031.8431.74344,400
Mar 21, 202233.3633.3631.1131.3131.21336,300
Mar 18, 202233.9134.0632.8233.3433.24736,400
Mar 17, 202234.5734.6232.4533.9933.89395,900
Mar 16, 202235.2136.4832.9134.4934.38780,600
Mar 15, 202229.9831.6629.8731.4331.33468,200
Mar 14, 202229.5430.4428.7930.2030.11473,200
Mar 11, 202230.7231.0029.0329.2029.11446,300
Mar 10, 202229.2130.6529.1130.5830.49269,200
Mar 09, 202230.0830.8129.9430.0029.91258,300
Mar 08, 202228.0630.5027.9429.3129.22279,800
Mar 07, 202229.2330.0327.5927.8827.79390,900
Mar 04, 202228.8229.3328.0429.1229.03310,200
Mar 03, 202229.4129.4328.5328.9828.89243,100
Mar 02, 202228.1530.1028.1529.5429.45313,000
Mar 01, 202229.4729.4727.7328.0727.98355,100
Feb 28, 202229.9130.3728.8829.1629.07359,900
Feb 25, 202230.2030.7529.5130.2330.14292,000
Feb 24, 202228.0430.7327.7730.5230.43261,900
Feb 23, 202229.8530.0928.8528.9228.83234,600
Feb 22, 202230.4831.0129.1829.4629.37311,200
Feb 18, 202230.5131.2730.3730.8130.71156,400
Feb 17, 202231.7132.0830.4430.5430.45102,900
Feb 16, 202232.3832.6131.6332.1632.06145,200
Feb 15, 202231.8932.7231.4632.6832.58166,000
Feb 14, 202231.7832.1331.2331.3531.25199,900
Feb 11, 202232.1732.7731.6531.8131.71139,900
Feb 10, 202232.4233.7332.1132.2132.11186,900
Feb 09, 202232.8733.2832.1932.9632.86174,000
Feb 08, 202231.5232.6031.3132.3432.24183,300
Feb 07, 202231.6132.3931.1831.5931.49189,400
Feb 04, 202232.2332.2530.6531.4831.38305,900
Feb 03, 202232.3433.3232.0832.3432.24196,000
Feb 02, 202234.6834.6932.2332.5832.48207,800
Feb 01, 202234.3334.6833.2234.4034.29516,800
Jan 31, 202233.0034.1832.7034.1634.05351,000
Jan 28, 202233.1133.1131.8133.0432.94205,800
Jan 27, 202233.7734.5032.8433.1633.06255,100
Jan 26, 202235.6135.9432.6033.1333.03251,700
Jan 25, 202234.4535.4533.6234.5734.46244,900
Jan 24, 202232.0535.3331.7435.1835.07390,400
Jan 21, 202232.4033.6131.8532.8632.76270,900
Jan 20, 202235.3535.3532.2832.5232.42307,300
Jan 19, 202236.0736.4834.5335.1034.99225,100
Jan 18, 202236.0736.5535.3736.0535.94303,400
Jan 14, 202237.0137.4735.0336.1436.03265,700
Jan 13, 202238.2139.3537.4337.6937.57224,000
Jan 12, 202238.2938.8637.2637.8037.68349,000
Jan 11, 202237.1238.0636.4437.8737.75195,300
Jan 10, 202237.5337.5334.8136.9136.80291,000
Jan 07, 202238.3438.8137.5938.0537.93161,400
Jan 07, 20220.07 Dividend
Jan 06, 202238.5539.2737.3638.5238.33162,100
Jan 05, 202240.1440.3037.8538.0137.82178,300
Jan 04, 202240.5940.9539.5039.8939.69266,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...