Canada markets closed

Shoe Carnival, Inc. (SCVL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
33.06+0.29 (+0.88%)
At close: 04:00PM EST
33.06 0.00 (0.00%)
After hours: 04:35PM EST
Time Period:
Mar 02, 2023 - Mar 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 01, 202432.7533.1832.0033.0633.06160,500
Feb 29, 202432.4032.8332.1032.7732.77191,300
Feb 28, 202432.2632.3531.7731.9631.96147,000
Feb 27, 202431.8532.6431.8532.6432.64147,400
Feb 26, 202430.9731.8630.8731.7331.73176,700
Feb 23, 202430.3830.9930.2630.8330.83130,700
Feb 22, 202430.2130.5729.5530.2830.28125,300
Feb 21, 202429.7830.5129.6530.3430.34141,000
Feb 20, 202430.1030.2929.5629.6329.63138,300
Feb 16, 202429.8130.7929.6030.6030.60165,200
Feb 15, 202429.3230.1029.0030.1030.10261,200
Feb 14, 202428.9629.3828.3429.0829.08246,700
Feb 13, 202428.3929.0327.9828.5428.54221,600
Feb 12, 202428.1529.6328.1529.3529.35207,400
Feb 09, 202427.4827.9927.1927.9527.95141,500
Feb 08, 202426.9327.6226.8427.4727.47154,800
Feb 07, 202426.7827.0326.2226.8526.85181,800
Feb 06, 202425.9426.9425.8626.8926.89246,300
Feb 05, 202425.8926.2425.5925.9225.92119,300
Feb 02, 202425.8426.6425.6726.2826.28123,500
Feb 01, 202425.7826.4025.6526.3326.33163,600
Jan 31, 202426.4426.6525.3825.5025.50166,500
Jan 30, 202425.8126.6725.7826.4726.47130,000
Jan 29, 202426.0426.1525.7825.9625.96163,000
Jan 26, 202426.0026.2025.7926.0426.04128,700
Jan 25, 202425.8826.0025.3425.8225.82172,400
Jan 24, 202426.1426.1425.2725.4525.45112,700
Jan 23, 202426.2527.0425.5825.6325.63176,800
Jan 22, 202426.0626.3225.6725.9825.98175,100
Jan 19, 202425.7025.7124.9425.6425.64131,400
Jan 18, 202425.7825.9425.1025.5325.53114,500
Jan 17, 202425.4026.4825.2425.7025.70174,300
Jan 16, 202426.2526.2925.5925.6925.69183,500
Jan 12, 202427.2327.5526.4926.5726.57146,200
Jan 11, 202427.6127.6226.7627.0127.01215,000
Jan 10, 202427.0528.0127.0527.7727.77169,700
Jan 09, 202427.2227.5527.0027.1827.18122,700
Jan 08, 202427.4528.0527.3827.5227.52162,700
Jan 05, 202427.5427.9727.3627.4527.45190,600
Jan 05, 20240.12 Dividend
Jan 04, 202427.9228.1527.7027.9127.79186,800
Jan 03, 202429.0629.0627.7927.9027.78262,200
Jan 02, 202429.9330.6129.0429.4029.27252,100
Dec 29, 202330.6230.7330.1230.2130.08135,900
Dec 28, 202330.4230.9430.4230.5730.44122,700
Dec 27, 202330.6630.8330.3130.6730.54134,000
Dec 26, 202329.2230.5229.1830.4930.36240,500
Dec 22, 202328.9729.2728.7429.0428.92125,600
Dec 21, 202329.0629.4228.8529.1729.04149,200
Dec 20, 202329.4929.9228.8228.8328.71199,700
Dec 19, 202329.2929.8529.0629.7629.63220,000
Dec 18, 202330.0030.5829.1429.1829.05305,800
Dec 15, 202329.5329.6729.0229.2929.16751,500
Dec 14, 202329.4029.6528.7129.2629.13297,700
Dec 13, 202327.5028.8527.2328.7928.67254,100
Dec 12, 202327.4227.8727.0127.6127.49191,100
Dec 11, 202327.2427.6927.1027.4227.30192,500
Dec 08, 202326.9227.3226.5626.9926.87151,000
Dec 07, 202326.6827.5826.4727.0326.91237,200
Dec 06, 202326.0927.3225.9426.5826.47271,500
Dec 05, 202325.3525.4924.7424.8424.73169,200
Dec 04, 202325.1626.0525.1225.8025.69225,400
Dec 01, 202324.2725.1724.1025.1625.05260,300
Nov 30, 202324.6624.8124.0724.2924.19168,500
Nov 29, 202323.9224.5823.7024.3824.28260,400
Nov 28, 202322.9723.7122.7523.4723.37166,800
Nov 27, 202323.1523.4622.9322.9622.86212,900
Nov 24, 202323.6423.7322.9723.1423.04145,200
Nov 22, 202323.7424.0823.5323.6323.53151,900
Nov 21, 202323.4223.8823.4023.7223.62189,200
Nov 20, 202323.6424.0023.5223.6323.53221,700
Nov 17, 202322.5223.7722.3023.7623.66288,400
Nov 16, 202322.0623.3121.5022.0922.00497,700
Nov 15, 202323.7624.5023.7624.1724.07320,900
Nov 14, 202322.9323.9722.9323.5223.42266,000
Nov 13, 202322.0022.5221.7222.2522.15311,400
Nov 10, 202322.5924.5721.7122.2722.17202,800
Nov 09, 202323.3323.3322.3022.4522.35201,300
Nov 08, 202323.7023.8022.7323.0422.94199,500
Nov 07, 202324.0224.5223.4823.7923.69165,600
Nov 06, 202324.3524.5123.6224.0223.92157,400
Nov 03, 202323.9024.7223.9024.4024.30219,300
Nov 02, 202322.0023.5621.9523.5423.44381,100
Nov 01, 202322.8822.8821.1821.6221.53580,000
Oct 31, 202322.9223.0922.3822.8822.78159,400
Oct 30, 202323.3323.5922.8022.9922.89151,000
Oct 27, 202323.6323.7122.8222.9222.82184,800
Oct 26, 202323.6523.8723.3723.6123.51150,400
Oct 25, 202323.5523.7123.2523.5223.42141,300
Oct 24, 202323.5924.0823.3023.6123.51175,900
Oct 23, 202324.0924.1023.1523.2423.14261,700
Oct 20, 202324.9024.9524.1724.2524.15272,500
Oct 19, 202324.9825.4324.5424.8124.70242,800
Oct 18, 202325.1325.5124.7325.1825.07245,000
Oct 17, 202324.4526.0624.4525.5425.43289,000
Oct 16, 202323.7624.7523.5424.5724.46203,300
Oct 13, 202323.7123.8723.5423.6723.57133,100
Oct 12, 202324.3524.3523.3023.6623.56232,400
Oct 11, 202324.4024.6624.0724.2824.18180,700
Oct 10, 202324.1024.6823.7924.3524.25253,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...