Canada markets open in 6 hours 39 minutes

Shoe Carnival, Inc. (SCVL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
25.74+0.26 (+1.02%)
At close: 04:00PM EST
25.74 0.00 (0.00%)
After hours: 04:01PM EST
Time Period:
Nov 30, 2021 - Nov 30, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 29, 202225.4825.9525.3025.7425.74197,700
Nov 28, 202225.4126.0325.3125.4825.48255,200
Nov 25, 202225.7626.0225.2525.6725.67123,200
Nov 23, 202226.2026.5625.4025.8025.80196,800
Nov 22, 202226.0626.8926.0626.3726.37368,000
Nov 21, 202224.9625.8724.9225.7325.73284,000
Nov 18, 202225.5825.7024.5125.2225.22370,700
Nov 17, 202224.0725.0823.7924.9024.90291,000
Nov 16, 202223.3724.8121.7824.2124.21521,300
Nov 15, 202224.4125.2124.1224.4624.46579,400
Nov 14, 202224.4424.4423.5323.6223.62496,200
Nov 11, 202224.7525.3124.3424.5824.58532,000
Nov 10, 202223.6225.3723.4124.9824.98367,300
Nov 09, 202223.8524.1022.2122.3822.38217,600
Nov 08, 202224.5325.0123.7624.1324.13273,400
Nov 07, 202224.9624.9623.6824.3324.33273,100
Nov 04, 202224.6224.8424.0424.8024.80226,400
Nov 03, 202223.5024.5623.0224.1924.19242,500
Nov 02, 202224.6024.7623.2323.2723.27225,500
Nov 01, 202224.2524.7723.6524.7524.75251,800
Oct 31, 202223.8424.2323.5923.9823.98245,000
Oct 28, 202223.6023.8923.1523.8123.81233,000
Oct 27, 202223.8424.2123.4323.6323.63194,600
Oct 26, 202223.8924.1923.5523.6723.67276,300
Oct 25, 202222.8424.3022.7024.0024.00298,900
Oct 24, 202223.0923.4022.4122.7322.73207,200
Oct 21, 202223.2423.7322.9623.0823.08301,700
Oct 20, 202223.1124.2123.0123.0623.06255,200
Oct 19, 202223.1523.8322.6523.1123.11342,700
Oct 18, 202223.7424.2523.0923.4523.45322,500
Oct 17, 202223.3423.8023.1723.3423.34337,300
Oct 14, 202222.8223.2722.5022.9022.90329,100
Oct 13, 202221.8423.1321.3422.8222.82272,500
Oct 12, 202222.2822.7021.9722.2822.28265,900
Oct 11, 202222.3623.0221.9622.2822.28355,000
Oct 10, 202222.5323.1122.0522.3922.39267,100
Oct 07, 202223.1723.3522.2222.4122.41430,500
Oct 06, 202222.5623.5922.5623.5323.53326,800
Oct 05, 202222.1022.8621.9522.7222.72300,300
Oct 04, 202221.4622.5721.4622.5122.51389,600
Oct 03, 202221.5121.8320.8821.0621.06333,000
Oct 03, 20220.09 Dividend
Sept 30, 202221.2022.1620.1721.4421.35570,600
Sept 29, 202221.6622.3521.4321.7521.66467,300
Sept 28, 202220.2922.3120.2922.0721.98643,200
Sept 27, 202219.9020.2719.4320.1020.02389,500
Sept 26, 202220.7821.3019.8319.9119.83290,600
Sept 23, 202220.5721.0220.3620.8620.77406,400
Sept 22, 202221.4821.5021.0421.0720.98298,600
Sept 21, 202221.8322.2221.4321.4521.36289,600
Sept 20, 202222.1422.1821.2521.7021.61354,700
Sept 19, 202221.9822.7721.9422.4622.37284,900
Sept 16, 202222.6123.0822.1722.3522.26598,000
Sept 15, 202222.5323.2322.4522.6122.52277,300
Sept 14, 202223.3423.3422.4522.7322.63247,500
Sept 13, 202223.5823.7022.8823.0622.96363,500
Sept 12, 202223.9524.8623.9524.4224.32319,100
Sept 09, 202223.3424.2023.3423.7023.60298,800
Sept 08, 202223.5323.5322.7123.1823.08274,300
Sept 07, 202223.4724.2923.3723.9323.83385,600
Sept 06, 202223.0624.2622.8523.7923.69474,900
Sept 02, 202223.7323.8522.9323.0622.96280,700
Sept 01, 202223.4723.4722.7123.3823.28380,300
Aug 31, 202224.0124.0423.2323.7923.69362,400
Aug 30, 202224.9225.2223.6924.0523.95385,100
Aug 29, 202224.3625.1123.9624.7124.61676,200
Aug 26, 202224.9525.3423.8624.4624.36558,000
Aug 25, 202225.0027.0024.3825.0924.981,150,700
Aug 24, 202224.4824.4822.4822.6022.51766,200
Aug 23, 202224.7525.3224.6524.7424.64440,700
Aug 22, 202225.0025.2124.3424.7124.61382,500
Aug 19, 202225.4225.8125.1525.4425.33330,100
Aug 18, 202225.8026.2925.3825.6225.51238,500
Aug 17, 202226.0926.4025.2626.0625.95367,000
Aug 16, 202225.7727.5625.6926.5226.41614,700
Aug 15, 202226.0226.1425.2525.6125.50174,900
Aug 12, 202226.1826.5325.8026.3026.19282,800
Aug 11, 202224.9926.1024.9926.0125.90253,500
Aug 10, 202224.5925.1524.4124.8724.77282,000
Aug 09, 202224.3324.7223.1223.8523.75213,900
Aug 08, 202223.0325.0523.0324.6724.57309,500
Aug 05, 202223.0523.2722.6322.9822.88187,200
Aug 04, 202222.9623.4922.6323.4723.37228,000
Aug 03, 202222.5723.1922.4623.0922.99203,500
Aug 02, 202222.9522.9521.8722.3122.22248,600
Aug 01, 202221.7322.9521.6722.7422.64262,300
Jul 29, 202221.7221.9121.2321.8121.72275,100
Jul 28, 202221.5621.8021.0121.7221.63254,600
Jul 27, 202221.3721.9920.6521.5321.44322,300
Jul 26, 202222.0022.0021.0021.0921.00342,300
Jul 25, 202223.1123.2422.3222.6822.58242,400
Jul 22, 202223.0723.9122.7623.0922.99255,000
Jul 21, 202222.9923.1922.5023.1623.06244,900
Jul 20, 202222.3323.1121.8823.0322.93296,100
Jul 19, 202221.7322.7421.7322.5322.44413,000
Jul 18, 202221.0522.1321.0421.5121.42219,600
Jul 15, 202220.6920.8920.4320.8520.76302,500
Jul 14, 202220.8821.1520.0320.2520.16340,800
Jul 13, 202220.5621.0220.4120.6820.59422,600
Jul 12, 202221.1321.6820.7820.8420.75345,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...