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

Date	Open	High	Low	Close*	Adj Close**	Volume
May 24, 2022	25.18	25.18	23.78	24.71	24.71	439,400
May 23, 2022	26.23	26.44	25.49	25.74	25.74	381,100
May 20, 2022	26.46	26.94	25.03	26.07	26.07	448,700
May 19, 2022	25.93	27.37	25.20	26.24	26.24	583,100
May 18, 2022	30.02	30.03	25.80	26.49	26.49	1,414,000
May 17, 2022	31.14	32.40	30.77	31.72	31.72	303,600
May 16, 2022	30.83	31.29	30.46	30.82	30.82	198,900
May 13, 2022	30.70	31.67	30.43	30.98	30.98	190,100
May 12, 2022	29.14	30.50	28.96	30.41	30.41	390,800
May 11, 2022	30.58	31.33	29.12	29.21	29.21	295,400
May 10, 2022	31.13	31.48	29.36	30.52	30.52	357,600
May 09, 2022	30.55	31.66	30.31	30.77	30.77	213,800
May 06, 2022	31.31	31.43	30.36	31.01	31.01	251,400
May 05, 2022	31.73	32.16	30.56	31.63	31.63	243,200
May 04, 2022	31.22	32.24	30.52	32.21	32.21	255,600
May 03, 2022	31.41	31.86	30.55	31.21	31.21	254,100
May 02, 2022	30.33	31.70	30.02	31.63	31.63	306,200
Apr 29, 2022	30.55	30.68	29.86	30.19	30.19	198,900
Apr 28, 2022	30.18	31.26	29.78	30.92	30.92	228,600
Apr 27, 2022	29.83	30.52	29.50	29.86	29.86	359,400
Apr 26, 2022	30.60	30.65	29.63	29.66	29.66	358,600
Apr 25, 2022	30.87	31.17	30.10	30.87	30.87	305,100
Apr 22, 2022	32.00	32.19	30.84	30.96	30.96	339,000
Apr 21, 2022	32.77	33.28	31.96	32.44	32.44	361,900
Apr 20, 2022	33.22	33.58	32.08	32.52	32.52	498,400
Apr 19, 2022	31.80	33.51	31.80	33.15	33.15	385,700
Apr 18, 2022	31.23	32.32	30.66	31.91	31.91	419,700
Apr 14, 2022	31.31	31.73	30.98	31.39	31.39	177,400
Apr 13, 2022	30.69	31.69	30.25	31.20	31.20	179,000
Apr 12, 2022	31.26	32.24	30.53	30.71	30.71	337,500
Apr 11, 2022	30.82	31.57	30.44	30.65	30.65	437,300
Apr 08, 2022	29.50	31.17	29.50	30.72	30.72	462,900
Apr 07, 2022	28.97	30.05	28.44	29.89	29.89	447,300
Apr 06, 2022	28.75	29.26	28.17	28.85	28.85	524,800
Apr 05, 2022	29.16	29.97	28.72	29.62	29.62	563,400
Apr 04, 2022	29.10	30.00	28.91	29.72	29.72	317,500
Apr 01, 2022	29.52	30.00	28.86	29.23	29.23	320,800
Apr 01, 2022	0.09 Dividend
Mar 31, 2022	29.75	29.75	29.08	29.16	29.07	383,300
Mar 30, 2022	31.45	31.45	29.75	29.94	29.85	375,900
Mar 29, 2022	31.12	32.23	31.11	31.77	31.67	431,300
Mar 28, 2022	30.57	30.83	29.58	30.77	30.68	379,600
Mar 25, 2022	31.00	31.00	30.10	30.75	30.66	289,100
Mar 24, 2022	30.07	31.10	29.54	30.90	30.80	284,700
Mar 23, 2022	31.61	32.06	30.03	30.03	29.94	235,300
Mar 22, 2022	32.25	32.90	31.20	31.84	31.74	344,400
Mar 21, 2022	33.36	33.36	31.11	31.31	31.21	336,300
Mar 18, 2022	33.91	34.06	32.82	33.34	33.24	736,400
Mar 17, 2022	34.57	34.62	32.45	33.99	33.89	395,900
Mar 16, 2022	35.21	36.48	32.91	34.49	34.38	780,600
Mar 15, 2022	29.98	31.66	29.87	31.43	31.33	468,200
Mar 14, 2022	29.54	30.44	28.79	30.20	30.11	473,200
Mar 11, 2022	30.72	31.00	29.03	29.20	29.11	446,300
Mar 10, 2022	29.21	30.65	29.11	30.58	30.49	269,200
Mar 09, 2022	30.08	30.81	29.94	30.00	29.91	258,300
Mar 08, 2022	28.06	30.50	27.94	29.31	29.22	279,800
Mar 07, 2022	29.23	30.03	27.59	27.88	27.79	390,900
Mar 04, 2022	28.82	29.33	28.04	29.12	29.03	310,200
Mar 03, 2022	29.41	29.43	28.53	28.98	28.89	243,100
Mar 02, 2022	28.15	30.10	28.15	29.54	29.45	313,000
Mar 01, 2022	29.47	29.47	27.73	28.07	27.98	355,100
Feb 28, 2022	29.91	30.37	28.88	29.16	29.07	359,900
Feb 25, 2022	30.20	30.75	29.51	30.23	30.14	292,000
Feb 24, 2022	28.04	30.73	27.77	30.52	30.43	261,900
Feb 23, 2022	29.85	30.09	28.85	28.92	28.83	234,600
Feb 22, 2022	30.48	31.01	29.18	29.46	29.37	311,200
Feb 18, 2022	30.51	31.27	30.37	30.81	30.71	156,400
Feb 17, 2022	31.71	32.08	30.44	30.54	30.45	102,900
Feb 16, 2022	32.38	32.61	31.63	32.16	32.06	145,200
Feb 15, 2022	31.89	32.72	31.46	32.68	32.58	166,000
Feb 14, 2022	31.78	32.13	31.23	31.35	31.25	199,900
Feb 11, 2022	32.17	32.77	31.65	31.81	31.71	139,900
Feb 10, 2022	32.42	33.73	32.11	32.21	32.11	186,900
Feb 09, 2022	32.87	33.28	32.19	32.96	32.86	174,000
Feb 08, 2022	31.52	32.60	31.31	32.34	32.24	183,300
Feb 07, 2022	31.61	32.39	31.18	31.59	31.49	189,400
Feb 04, 2022	32.23	32.25	30.65	31.48	31.38	305,900
Feb 03, 2022	32.34	33.32	32.08	32.34	32.24	196,000
Feb 02, 2022	34.68	34.69	32.23	32.58	32.48	207,800
Feb 01, 2022	34.33	34.68	33.22	34.40	34.29	516,800
Jan 31, 2022	33.00	34.18	32.70	34.16	34.05	351,000
Jan 28, 2022	33.11	33.11	31.81	33.04	32.94	205,800
Jan 27, 2022	33.77	34.50	32.84	33.16	33.06	255,100
Jan 26, 2022	35.61	35.94	32.60	33.13	33.03	251,700
Jan 25, 2022	34.45	35.45	33.62	34.57	34.46	244,900
Jan 24, 2022	32.05	35.33	31.74	35.18	35.07	390,400
Jan 21, 2022	32.40	33.61	31.85	32.86	32.76	270,900
Jan 20, 2022	35.35	35.35	32.28	32.52	32.42	307,300
Jan 19, 2022	36.07	36.48	34.53	35.10	34.99	225,100
Jan 18, 2022	36.07	36.55	35.37	36.05	35.94	303,400
Jan 14, 2022	37.01	37.47	35.03	36.14	36.03	265,700
Jan 13, 2022	38.21	39.35	37.43	37.69	37.57	224,000
Jan 12, 2022	38.29	38.86	37.26	37.80	37.68	349,000
Jan 11, 2022	37.12	38.06	36.44	37.87	37.75	195,300
Jan 10, 2022	37.53	37.53	34.81	36.91	36.80	291,000
Jan 07, 2022	38.34	38.81	37.59	38.05	37.93	161,400
Jan 07, 2022	0.07 Dividend
Jan 06, 2022	38.55	39.27	37.36	38.52	38.33	162,100
Jan 05, 2022	40.14	40.30	37.85	38.01	37.82	178,300
Jan 04, 2022	40.59	40.95	39.50	39.89	39.69	266,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,286.20+88.59(+0.44%)

S&P 5003,941.48-32.27(-0.81%)

DOW31,928.62+48.38(+0.15%)

CAD/USD0.7798-0.0002(-0.03%)

CRUDE OIL111.06+1.29(+1.18%)

BTC-CAD38,582.17+827.70(+2.19%)

Shoe Carnival, Inc. (SCVL)

S&P/TSX
20,286.20
+88.59(+0.44%)

S&P 500
3,941.48
-32.27(-0.81%)

DOW
31,928.62
+48.38(+0.15%)

CAD/USD
0.7798
-0.0002(-0.03%)

CRUDE OIL
111.06
+1.29(+1.18%)

BTC-CAD
38,582.17
+827.70(+2.19%)