Canada markets closed

Shoe Carnival, Inc. (SCVL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
35.28+1.63 (+4.84%)
At close: 04:00PM EDT
35.28 -0.02 (-0.06%)
After hours: 04:01PM EDT
Time Period:
Apr 23, 2023 - Apr 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 23, 202433.6535.3033.6535.2835.28208,792
Apr 22, 202433.1134.0732.9833.6533.65165,100
Apr 19, 202432.2133.1732.2133.1533.15187,600
Apr 18, 202432.6533.4032.4132.4632.46111,300
Apr 17, 202432.7133.5432.3532.6532.65146,300
Apr 16, 202432.0532.6631.7532.5832.58158,500
Apr 15, 202432.9133.0032.1432.1732.17179,400
Apr 12, 202433.6333.6832.5232.6932.69125,100
Apr 11, 202433.4033.8733.1333.8533.85131,100
Apr 10, 202433.6033.7233.1133.4933.49152,100
Apr 09, 202434.6634.6633.9634.4934.49121,000
Apr 08, 202434.7935.0834.4634.5434.54154,600
Apr 05, 202434.6735.0034.4534.7134.71199,300
Apr 05, 20240.135 Dividend
Apr 04, 202435.6935.7034.4134.8634.73261,700
Apr 03, 202435.9536.6234.9735.3535.21284,800
Apr 02, 202436.3136.3734.9835.9535.81333,200
Apr 01, 202436.7137.0336.2237.0036.86203,100
Mar 28, 202435.6936.7135.1436.6436.50228,400
Mar 27, 202435.2435.7935.2435.7335.59147,600
Mar 26, 202435.5735.8134.8834.9434.80198,700
Mar 25, 202436.4436.9035.4435.5235.38249,300
Mar 22, 202436.1837.0835.5636.3136.17361,100
Mar 21, 202432.4836.1831.8935.6435.50496,900
Mar 20, 202431.7733.0131.7432.9532.82271,100
Mar 19, 202430.6032.1430.3231.9231.80304,800
Mar 18, 202432.7632.7631.4431.9431.82285,400
Mar 15, 202431.9332.6831.6232.5932.46424,100
Mar 14, 202432.2932.5631.6832.0131.89194,000
Mar 13, 202431.4332.2531.3031.9931.87174,700
Mar 12, 202431.5231.7831.0531.2931.17191,900
Mar 11, 202431.6631.9530.9631.5831.46114,900
Mar 08, 202431.8832.1231.0031.6131.49193,900
Mar 07, 202431.2431.6730.8931.6331.51190,900
Mar 06, 202431.3531.7030.4730.9330.81182,200
Mar 05, 202432.1232.4531.7031.7031.58121,700
Mar 04, 202433.0833.3032.4632.4732.34117,800
Mar 01, 202432.7533.1832.0033.0632.93160,500
Feb 29, 202432.4032.8332.1032.7732.64191,300
Feb 28, 202432.2632.3531.7731.9631.84147,000
Feb 27, 202431.8532.6431.8532.6432.51147,400
Feb 26, 202430.9731.8630.8731.7331.61176,700
Feb 23, 202430.3830.9930.2630.8330.71130,700
Feb 22, 202430.2130.5729.5530.2830.16125,300
Feb 21, 202429.7830.5129.6530.3430.22141,000
Feb 20, 202430.1030.2929.5629.6329.52138,300
Feb 16, 202429.8130.7929.6030.6030.48165,200
Feb 15, 202429.3230.1029.0030.1029.98261,200
Feb 14, 202428.9629.3828.3429.0828.97246,700
Feb 13, 202428.3929.0327.9828.5428.43221,600
Feb 12, 202428.1529.6328.1529.3529.24207,400
Feb 09, 202427.4827.9927.1927.9527.84141,500
Feb 08, 202426.9327.6226.8427.4727.36154,800
Feb 07, 202426.7827.0326.2226.8526.75181,800
Feb 06, 202425.9426.9425.8626.8926.79246,300
Feb 05, 202425.8926.2425.5925.9225.82119,300
Feb 02, 202425.8426.6425.6726.2826.18123,500
Feb 01, 202425.7826.4025.6526.3326.23163,600
Jan 31, 202426.4426.6525.3825.5025.40166,500
Jan 30, 202425.8126.6725.7826.4726.37130,000
Jan 29, 202426.0426.1525.7825.9625.86163,000
Jan 26, 202426.0026.2025.7926.0425.94128,700
Jan 25, 202425.8826.0025.3425.8225.72172,400
Jan 24, 202426.1426.1425.2725.4525.35112,700
Jan 23, 202426.2527.0425.5825.6325.53176,800
Jan 22, 202426.0626.3225.6725.9825.88175,100
Jan 19, 202425.7025.7124.9425.6425.54131,400
Jan 18, 202425.7825.9425.1025.5325.43114,500
Jan 17, 202425.4026.4825.2425.7025.60174,300
Jan 16, 202426.2526.2925.5925.6925.59183,500
Jan 12, 202427.2327.5526.4926.5726.47146,200
Jan 11, 202427.6127.6226.7627.0126.91215,000
Jan 10, 202427.0528.0127.0527.7727.66169,700
Jan 09, 202427.2227.5527.0027.1827.07122,700
Jan 08, 202427.4528.0527.3827.5227.41162,700
Jan 05, 202427.5427.9727.3627.4527.34190,600
Jan 05, 20240.12 Dividend
Jan 04, 202427.9228.1527.7027.9127.68186,800
Jan 03, 202429.0629.0627.7927.9027.67262,200
Jan 02, 202429.9330.6129.0429.4029.16252,100
Dec 29, 202330.6230.7330.1230.2129.96135,900
Dec 28, 202330.4230.9430.4230.5730.32122,700
Dec 27, 202330.6630.8330.3130.6730.42134,000
Dec 26, 202329.2230.5229.1830.4930.24240,500
Dec 22, 202328.9729.2728.7429.0428.80125,600
Dec 21, 202329.0629.4228.8529.1728.93149,200
Dec 20, 202329.4929.9228.8228.8328.59199,700
Dec 19, 202329.2929.8529.0629.7629.52220,000
Dec 18, 202330.0030.5829.1429.1828.94305,800
Dec 15, 202329.5329.6729.0229.2929.05751,500
Dec 14, 202329.4029.6528.7129.2629.02297,700
Dec 13, 202327.5028.8527.2328.7928.56254,100
Dec 12, 202327.4227.8727.0127.6127.38191,100
Dec 11, 202327.2427.6927.1027.4227.20192,500
Dec 08, 202326.9227.3226.5626.9926.77151,000
Dec 07, 202326.6827.5826.4727.0326.81237,200
Dec 06, 202326.0927.3225.9426.5826.36271,500
Dec 05, 202325.3525.4924.7424.8424.64169,200
Dec 04, 202325.1626.0525.1225.8025.59225,400
Dec 01, 202324.2725.1724.1025.1624.95260,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...