Canada markets open in 2 hours

Shoe Carnival, Inc. (SCVL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
23.85-0.82 (-3.32%)
At close: 04:00PM EDT
23.85 0.00 (0.00%)
After hours: 04:01PM EDT
Time Period:
Aug 10, 2021 - Aug 10, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 09, 202224.3324.7223.1223.8523.85213,900
Aug 08, 202223.0325.0523.0324.6724.67309,500
Aug 05, 202223.0523.2722.6322.9822.98187,200
Aug 04, 202222.9623.4922.6323.4723.47228,000
Aug 03, 202222.5723.1922.4623.0923.09203,500
Aug 02, 202222.9522.9521.8722.3122.31248,600
Aug 01, 202221.7322.9521.6722.7422.74262,300
Jul 29, 202221.7221.9121.2321.8121.81275,100
Jul 28, 202221.5621.8021.0121.7221.72254,600
Jul 27, 202221.3721.9920.6521.5321.53322,300
Jul 26, 202222.0022.0021.0021.0921.09342,300
Jul 25, 202223.1123.2422.3222.6822.68242,400
Jul 22, 202223.0723.9122.7623.0923.09255,000
Jul 21, 202222.9923.1922.5023.1623.16244,900
Jul 20, 202222.3323.1121.8823.0323.03296,100
Jul 19, 202221.7322.7421.7322.5322.53413,000
Jul 18, 202221.0522.1321.0421.5121.51219,600
Jul 15, 202220.6920.8920.4320.8520.85302,500
Jul 14, 202220.8821.1520.0320.2520.25340,800
Jul 13, 202220.5621.0220.4120.6820.68422,600
Jul 12, 202221.1321.6820.7820.8420.84345,100
Jul 11, 202221.4321.7020.9621.0621.06282,500
Jul 08, 202221.4621.6120.8421.4421.44240,300
Jul 08, 20220.09 Dividend
Jul 07, 202221.1321.8321.0121.5221.43297,500
Jul 06, 202221.6621.8820.5220.8720.78298,800
Jul 05, 202220.9821.9420.7421.8621.77319,200
Jul 01, 202221.4221.6320.6221.2621.17447,900
Jun 30, 202221.9522.2421.2321.6121.52379,000
Jun 29, 202223.1223.1922.2222.3522.26338,600
Jun 28, 202223.8324.1122.8022.8622.76693,200
Jun 27, 202224.1824.5323.4223.6023.50432,600
Jun 24, 202224.3325.4824.0224.0723.97824,000
Jun 23, 202224.2124.3623.5524.1224.02387,100
Jun 22, 202224.5825.5323.8324.0223.92539,800
Jun 21, 202226.1426.3625.0525.0824.98413,600
Jun 17, 202225.1125.5424.6425.1525.04823,500
Jun 16, 202225.5525.6724.8525.1625.05432,900
Jun 15, 202226.4426.8126.2226.2626.15319,300
Jun 14, 202225.8126.3925.2426.1826.07309,400
Jun 13, 202225.9126.8225.5025.7725.66381,100
Jun 10, 202227.1927.8026.6926.7426.63393,700
Jun 09, 202227.4527.9527.2127.7727.65248,000
Jun 08, 202227.6928.1527.0227.6627.54241,500
Jun 07, 202227.2428.3026.8227.7527.63401,100
Jun 06, 202227.6527.7826.7827.7627.64358,100
Jun 03, 202227.4227.6826.9527.4827.37247,400
Jun 02, 202227.1327.4026.6427.2927.18398,800
Jun 01, 202227.5027.6426.6227.0726.96363,700
May 31, 202228.7928.9827.1927.2627.15594,000
May 27, 202228.4529.4228.2929.1629.04333,800
May 26, 202228.1129.7028.1028.6228.50383,300
May 25, 202224.5628.0824.4627.5327.41405,800
May 24, 202225.1825.1823.7824.7124.61439,400
May 23, 202226.2326.4425.4925.7425.63381,100
May 20, 202226.4626.9425.0326.0725.96448,700
May 19, 202225.9327.3725.2026.2426.13583,100
May 18, 202230.0230.0325.8026.4926.381,414,000
May 17, 202231.1432.4030.7731.7231.59303,600
May 16, 202230.8331.2930.4630.8230.69198,900
May 13, 202230.7031.6730.4330.9830.85190,100
May 12, 202229.1430.5028.9630.4130.28390,800
May 11, 202230.5831.3329.1229.2129.09295,400
May 10, 202231.1331.4829.3630.5230.39357,600
May 09, 202230.5531.6630.3130.7730.64213,800
May 06, 202231.3131.4330.3631.0130.88251,400
May 05, 202231.7332.1630.5631.6331.50243,200
May 04, 202231.2232.2430.5232.2132.08255,600
May 03, 202231.4131.8630.5531.2131.08254,100
May 02, 202230.3331.7030.0231.6331.50306,200
Apr 29, 202230.5530.6829.8630.1930.06198,900
Apr 28, 202230.1831.2629.7830.9230.79228,600
Apr 27, 202229.8330.5229.5029.8629.74359,400
Apr 26, 202230.6030.6529.6329.6629.54358,600
Apr 25, 202230.8731.1730.1030.8730.74305,100
Apr 22, 202232.0032.1930.8430.9630.83339,000
Apr 21, 202232.7733.2831.9632.4432.30361,900
Apr 20, 202233.2233.5832.0832.5232.38498,400
Apr 19, 202231.8033.5131.8033.1533.01385,700
Apr 18, 202231.2332.3230.6631.9131.78419,700
Apr 14, 202231.3131.7330.9831.3931.26177,400
Apr 13, 202230.6931.6930.2531.2031.07179,000
Apr 12, 202231.2632.2430.5330.7130.58337,500
Apr 11, 202230.8231.5730.4430.6530.52437,300
Apr 08, 202229.5031.1729.5030.7230.59462,900
Apr 07, 202228.9730.0528.4429.8929.76447,300
Apr 06, 202228.7529.2628.1728.8528.73524,800
Apr 05, 202229.1629.9728.7229.6229.50563,400
Apr 04, 202229.1030.0028.9129.7229.60317,500
Apr 01, 202229.5230.0028.8629.2329.11320,800
Apr 01, 20220.09 Dividend
Mar 31, 202229.7529.7529.0829.1628.95383,300
Mar 30, 202231.4531.4529.7529.9429.72375,900
Mar 29, 202231.1232.2331.1131.7731.54431,300
Mar 28, 202230.5730.8329.5830.7730.55379,600
Mar 25, 202231.0031.0030.1030.7530.53289,100
Mar 24, 202230.0731.1029.5430.9030.68284,700
Mar 23, 202231.6132.0630.0330.0329.81235,300
Mar 22, 202232.2532.9031.2031.8431.61344,400
Mar 21, 202233.3633.3631.1131.3131.08336,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...