Canada Markets closed

Shoe Carnival, Inc. (SCVL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
24.92+1.57 (+6.72%)
At close: 04:00PM EDT
24.35 -0.57 (-2.29%)
After hours: 04:03PM EDT
Time Period:
Mar 22, 2022 - Mar 22, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 22, 202322.7226.0722.6324.9224.92839,301
Mar 21, 202323.7224.4823.1623.3523.35497,100
Mar 20, 202323.7024.4422.9823.0923.09556,300
Mar 17, 202324.2024.4423.1823.7023.70833,500
Mar 16, 202324.3525.1823.8724.5424.54329,000
Mar 15, 202324.2524.8123.8524.6524.65471,700
Mar 14, 202325.4325.5024.5924.8724.87369,500
Mar 13, 202325.2625.2624.2624.6724.67562,800
Mar 10, 202326.2426.3325.1425.6225.62355,500
Mar 09, 202326.5027.1126.0526.5726.57574,300
Mar 08, 202325.8926.7625.5726.7126.71319,400
Mar 07, 202325.2226.2424.9925.8425.84340,700
Mar 06, 202326.4126.6824.7425.0525.05463,700
Mar 03, 202326.2326.4425.7226.3326.33309,400
Mar 02, 202325.9726.3125.7126.2226.22281,600
Mar 01, 202326.1126.9425.8925.9225.92323,800
Feb 28, 202326.7527.3426.3526.3526.35426,100
Feb 27, 202326.9127.1426.4626.7126.71217,800
Feb 24, 202326.2026.7325.8126.6426.64307,000
Feb 23, 202327.0427.5726.3526.6326.63370,100
Feb 22, 202327.1327.5426.4226.7826.78373,100
Feb 21, 202328.1228.2026.8626.9126.91449,700
Feb 17, 202328.2528.7528.0428.5828.58269,200
Feb 16, 202328.0628.8427.8128.0728.07304,100
Feb 15, 202327.6628.6027.5928.4028.40221,000
Feb 14, 202327.6128.2127.3127.8527.85288,500
Feb 13, 202326.9927.7726.6627.6727.67241,000
Feb 10, 202327.1727.4926.7926.8926.89254,600
Feb 09, 202328.0128.6327.2127.3327.33431,700
Feb 08, 202327.6527.7126.9727.6627.66373,800
Feb 07, 202327.6228.2826.9828.0528.05357,000
Feb 06, 202327.7028.3727.2127.7427.74334,700
Feb 03, 202328.3028.4727.5727.9427.94396,600
Feb 02, 202327.9529.4727.9528.6728.67452,300
Feb 01, 202327.4228.0326.8727.6927.69449,200
Jan 31, 202326.7827.6426.7827.3127.31427,900
Jan 30, 202327.3827.7526.6726.7026.70282,200
Jan 27, 202327.8327.9027.2727.5627.56262,500
Jan 26, 202329.1629.1927.4227.6627.66374,000
Jan 25, 202327.2728.7226.7928.7028.70372,900
Jan 24, 202327.3827.7726.8927.4827.48285,500
Jan 23, 202326.7427.6526.4327.5827.58357,700
Jan 20, 202325.6626.7225.4826.5526.55293,100
Jan 19, 202325.7325.7324.7625.5425.54242,400
Jan 18, 202326.0426.7825.6625.8125.81266,500
Jan 17, 202325.8426.3125.5525.8825.88241,300
Jan 13, 202325.4025.8625.3325.7325.73193,600
Jan 12, 202325.9826.4025.6025.7925.79298,400
Jan 11, 202325.2325.9124.8625.7125.71348,100
Jan 10, 202324.4824.9023.8324.8324.83288,800
Jan 09, 202324.4924.7424.0324.4424.44301,100
Jan 06, 202323.9224.7523.7224.6324.63296,900
Jan 06, 20230.09 Dividend
Jan 05, 202322.7723.8921.9423.8423.75446,900
Jan 04, 202322.9123.5722.5322.7122.62385,400
Jan 03, 202324.2124.3122.7622.8022.71358,700
Dec 30, 202224.3824.5023.8123.9123.82288,700
Dec 29, 202223.5924.6523.5924.6324.54317,800
Dec 28, 202224.1124.1223.2723.3523.26258,100
Dec 27, 202224.5124.5423.4124.0423.95384,000
Dec 23, 202223.6424.4723.3224.4724.38233,300
Dec 22, 202223.4623.6022.6723.5223.43300,900
Dec 21, 202222.5523.9422.5523.7523.66401,600
Dec 20, 202222.6322.6322.0222.1922.11370,400
Dec 19, 202223.2023.3122.3722.6522.56410,700
Dec 16, 202222.2023.3321.9922.9322.841,849,000
Dec 15, 202223.5923.8521.7221.8021.72634,600
Dec 14, 202224.3624.5023.4223.9923.90353,900
Dec 13, 202224.8925.0823.8524.1724.08530,000
Dec 12, 202223.5923.9023.1623.8723.78182,400
Dec 09, 202223.8324.3123.4923.7423.65293,500
Dec 08, 202224.2925.0824.0424.1624.07271,400
Dec 07, 202224.4124.6924.1024.2224.13254,700
Dec 06, 202225.0225.3524.2424.5224.43235,800
Dec 05, 202225.2725.8524.8325.0624.97308,500
Dec 02, 202224.8425.6524.6725.3825.28266,500
Dec 01, 202226.5026.8724.9425.2425.14354,200
Nov 30, 202225.7326.7825.2426.4126.31663,700
Nov 29, 202225.4825.9525.3025.7425.64197,700
Nov 28, 202225.4126.0325.3125.4825.38255,200
Nov 25, 202225.7626.0225.2525.6725.57123,200
Nov 23, 202226.2026.5625.4025.8025.70196,800
Nov 22, 202226.0626.8926.0626.3726.27368,000
Nov 21, 202224.9625.8724.9225.7325.63284,000
Nov 18, 202225.5825.7024.5125.2225.12370,700
Nov 17, 202224.0725.0823.7924.9024.81291,000
Nov 16, 202223.3724.8121.7824.2124.12521,300
Nov 15, 202224.4125.2124.1224.4624.37579,400
Nov 14, 202224.4424.4423.5323.6223.53496,200
Nov 11, 202224.7525.3124.3424.5824.49532,000
Nov 10, 202223.6225.3723.4124.9824.89367,300
Nov 09, 202223.8524.1022.2122.3822.30217,600
Nov 08, 202224.5325.0123.7624.1324.04273,400
Nov 07, 202224.9624.9623.6824.3324.24273,100
Nov 04, 202224.6224.8424.0424.8024.71226,400
Nov 03, 202223.5024.5623.0224.1924.10242,500
Nov 02, 202224.6024.7623.2323.2723.18225,500
Nov 01, 202224.2524.7723.6524.7524.66251,800
Oct 31, 202223.8424.2323.5923.9823.89245,000
Oct 28, 202223.6023.8923.1523.8123.72233,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...