Canada markets closed

Shoe Carnival, Inc. (SCVL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
32.86+0.34 (+1.05%)
At close: 04:00PM EST
31.01 -1.85 (-5.63%)
After hours: 04:30PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan. 21, 202232.4033.6131.8532.8632.86270,900
Jan. 20, 202235.3535.3532.2832.5232.52307,300
Jan. 19, 202236.0736.4834.5335.1035.10225,100
Jan. 18, 202236.0736.5535.3736.0536.05303,400
Jan. 14, 202237.0137.4735.0336.1436.14265,400
Jan. 13, 202238.2139.3537.4337.6937.69224,000
Jan. 12, 202238.2938.8637.2637.8037.80349,000
Jan. 11, 202237.1238.0636.4437.8737.87195,300
Jan. 10, 202237.5337.5334.8136.9136.91291,000
Jan. 07, 202238.3438.8137.5938.0538.05161,400
Jan. 07, 20220.07 Dividend
Jan. 06, 202238.5539.2737.3638.5238.45162,100
Jan. 05, 202240.1440.3037.8538.0137.94178,300
Jan. 04, 202240.5940.9539.5039.8939.82266,800
Jan. 03, 202239.6041.7139.4540.5040.43311,400
Dec. 31, 202139.7039.7038.8739.0839.01138,800
Dec. 30, 202140.1940.7239.6439.7039.63154,900
Dec. 29, 202139.8440.6539.8440.0339.96182,200
Dec. 28, 202140.4841.0339.6439.7439.67126,600
Dec. 27, 202139.6040.5138.7740.4940.42173,500
Dec. 23, 202139.0939.6038.2939.2739.20205,900
Dec. 22, 202139.3239.4938.6139.0638.99174,600
Dec. 21, 202139.0039.8238.5239.4839.41355,700
Dec. 20, 202138.0038.8736.5538.7038.63387,300
Dec. 17, 202136.7638.1936.2737.9737.901,221,500
Dec. 16, 202139.3039.6036.7837.2337.16632,200
Dec. 15, 202138.5039.3737.6038.9738.90474,200
Dec. 14, 202137.5639.1737.0438.6038.53590,000
Dec. 13, 202139.2639.4937.1837.7537.68391,200
Dec. 10, 202139.1739.4837.8739.1339.06139,300
Dec. 09, 202139.6240.1938.5538.5638.49155,200
Dec. 08, 202140.2940.7239.5439.8039.73215,700
Dec. 07, 202139.4441.1939.3940.2940.22264,600
Dec. 06, 202139.3539.7938.6338.9338.86272,400
Dec. 03, 202139.0640.0337.6438.6338.56615,300
Dec. 02, 202137.8039.3737.7638.8138.74287,500
Dec. 01, 202140.3041.0937.6637.7337.66248,200
Nov. 30, 202140.0040.3838.0639.1039.03347,900
Nov. 29, 202141.5542.7340.2940.3940.32193,400
Nov. 26, 202141.6041.6040.0940.5340.46225,000
Nov. 24, 202143.0543.5841.7743.0642.98222,200
Nov. 23, 202144.3144.6142.7543.9043.82316,300
Nov. 22, 202142.4544.7241.8044.4144.33664,100
Nov. 19, 202143.5543.6441.3041.7841.70388,300
Nov. 18, 202144.5746.2143.9544.2744.19496,400
Nov. 17, 202145.1145.3040.8743.7243.64634,800
Nov. 16, 202141.9444.3341.7443.8243.74564,500
Nov. 15, 202139.2142.2239.2142.0942.01387,700
Nov. 12, 202139.9540.1339.4639.6339.56209,700
Nov. 11, 202139.4040.1738.8639.8939.82121,900
Nov. 10, 202139.7840.1038.9339.2339.16188,700
Nov. 09, 202139.2540.7939.0840.1540.08217,200
Nov. 08, 202140.2940.2939.0039.2539.18212,900
Nov. 05, 202139.0040.3938.7440.1240.05231,000
Nov. 04, 202137.4838.5037.2438.4438.37168,900
Nov. 03, 202135.4537.6834.5637.5837.51266,700
Nov. 02, 202135.1035.8834.5935.7035.64177,500
Nov. 01, 202133.9035.0833.5434.9134.85304,300
Oct. 29, 202133.6834.0033.0933.8733.81199,400
Oct. 28, 202132.7633.6932.7633.5233.46223,000
Oct. 27, 202133.8033.8032.5732.7732.71211,500
Oct. 26, 202135.0135.0133.7234.0233.96172,600
Oct. 25, 202133.3735.0732.1235.0334.97197,000
Oct. 22, 202133.8034.2332.8433.4033.34186,000
Oct. 21, 202132.8134.3032.6733.8533.79217,800
Oct. 20, 202132.4733.7432.2232.9032.84137,400
Oct. 19, 202133.2833.3032.5532.6532.59139,900
Oct. 18, 202132.0832.9131.6032.8732.81114,100
Oct. 15, 202133.2633.6632.3232.3432.28159,800
Oct. 14, 202132.4733.4632.1532.6132.55267,900
Oct. 13, 202131.9332.3231.4332.1132.05199,500
Oct. 12, 202131.8132.3131.5331.8131.75189,500
Oct. 11, 202132.5933.7431.6931.7131.65147,100
Oct. 08, 202133.9934.4832.5032.5932.53186,000
Oct. 07, 202133.3434.8233.3434.2134.15239,300
Oct. 06, 202133.3833.6832.3532.8832.82123,700
Oct. 05, 202133.9335.0133.7634.0033.94300,600
Oct. 04, 202132.9934.1332.4633.9133.85193,200
Oct. 01, 202132.7033.5431.8233.0532.99262,700
Oct. 01, 20210.07 Dividend
Sep. 30, 202134.8634.8632.3732.4232.29355,200
Sep. 29, 202134.9435.5634.3135.1134.97143,300
Sep. 28, 202134.2834.7633.6834.5334.39244,600
Sep. 27, 202133.8035.0633.5134.5634.42294,900
Sep. 24, 202134.0634.5533.3533.6533.52343,900
Sep. 23, 202134.2035.1834.2034.6134.47178,300
Sep. 22, 202132.9334.0832.9333.9433.81290,400
Sep. 21, 202133.4433.8032.6632.9332.80260,500
Sep. 20, 202132.9533.7832.1832.9632.83358,200
Sep. 17, 202134.7035.2533.5933.7333.60677,200
Sep. 16, 202134.7135.5534.7034.8234.68308,400
Sep. 15, 202134.2634.9134.0034.8534.71218,000
Sep. 14, 202134.0034.1732.8234.1233.98264,700
Sep. 13, 202134.7234.7832.8133.8233.69296,100
Sep. 10, 202135.0935.5334.5734.6634.52238,200
Sep. 09, 202134.3835.6334.0835.0934.95283,200
Sep. 08, 202135.0435.5034.1534.3334.19308,900
Sep. 07, 202136.8537.0835.0235.0434.90403,500
Sep. 03, 202137.8837.9936.7636.7836.63315,000
Sep. 02, 202139.1639.4637.7537.8837.73263,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...