Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Shoe Carnival Inc (NQ: SCVL )

43.59 +0.29 (+0.67%)
Streaming Delayed Price Updated: 3:54 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2008 3.944 4.089 3.825 4.009 290,948 +0.06(+1.42%)
Mar 28, 2008 4.071 4.104 3.878 3.953 259,894 -0.10(-2.56%)
Mar 27, 2008 4.272 4.272 4.027 4.056 287,681 -0.21(-4.86%)
Mar 26, 2008 4.270 4.284 4.148 4.264 420,723 -0.03(-0.76%)
Mar 25, 2008 4.181 4.397 4.181 4.296 564,437 +0.10(+2.33%)
Mar 24, 2008 4.142 4.370 4.142 4.198 819,059 +0.10(+2.53%)
Mar 21, 2008 3.991 4.338 3.781 4.095 1,665,426 +0.00(+0.00%)
Mar 20, 2008 3.991 4.338 3.781 4.095 1,665,426 +0.56(+15.75%)
Mar 19, 2008 3.677 3.852 3.526 3.538 732,742 -0.17(-4.48%)
Mar 18, 2008 3.633 3.807 3.579 3.704 320,983 +0.09(+2.46%)
Mar 17, 2008 3.579 3.772 3.508 3.615 257,008 -0.02(-0.57%)
Mar 14, 2008 3.721 3.721 3.416 3.635 236,366 -0.05(-1.29%)
Mar 13, 2008 3.431 3.727 3.422 3.683 373,357 +0.21(+6.06%)
Mar 12, 2008 3.564 3.795 3.419 3.473 284,819 -0.06(-1.60%)
Mar 11, 2008 3.550 3.585 3.413 3.529 392,612 +0.09(+2.76%)
Mar 10, 2008 3.555 3.659 3.413 3.434 391,913 -0.09(-2.44%)
Mar 07, 2008 3.603 3.715 3.505 3.520 381,140 -0.11(-3.02%)
Mar 06, 2008 3.947 3.976 3.624 3.630 269,145 -0.35(-8.72%)
Mar 05, 2008 4.035 4.110 3.870 3.976 272,159 -0.03(-0.81%)
Mar 04, 2008 3.920 4.130 3.864 4.009 245,425 +0.04(+0.97%)
Mar 03, 2008 4.000 4.169 3.893 3.970 337,713 -0.04(-1.11%)
Feb 29, 2008 4.148 4.216 3.997 4.015 159,340 -0.15(-3.63%)
Feb 28, 2008 4.341 4.394 4.166 4.166 344,466 -0.21(-4.74%)
Feb 27, 2008 4.287 4.382 4.234 4.373 304,306 +0.04(+0.82%)
Feb 26, 2008 4.258 4.489 4.258 4.338 343,940 +0.04(+0.97%)
Feb 25, 2008 4.175 4.347 4.086 4.296 374,400 +0.12(+2.76%)
Feb 22, 2008 3.991 4.216 3.884 4.181 576,590 +0.18(+4.60%)
Feb 21, 2008 4.009 4.275 3.970 3.997 563,674 +0.01(+0.22%)
Feb 20, 2008 3.929 4.059 3.905 3.988 294,684 +0.04(+0.90%)
Feb 19, 2008 4.038 4.071 3.905 3.953 288,396 -0.04(-1.04%)
Feb 18, 2008 3.955 4.047 3.861 3.994 540,423 +0.00(+0.00%)
Feb 15, 2008 3.955 4.047 3.861 3.994 540,423 +0.01(+0.37%)
Feb 14, 2008 3.926 4.104 3.926 3.979 340,679 -0.14(-3.38%)
Feb 13, 2008 4.089 4.201 4.053 4.118 442,114 +0.08(+1.91%)
Feb 12, 2008 4.163 4.187 3.976 4.041 232,839 -0.08(-2.01%)
Feb 11, 2008 4.047 4.151 3.955 4.124 276,334 +0.10(+2.50%)
Feb 08, 2008 4.124 4.272 3.923 4.024 262,057 -0.12(-3.00%)
Feb 07, 2008 3.929 4.204 3.852 4.148 361,392 +0.20(+5.18%)
Feb 06, 2008 4.053 4.190 3.914 3.944 303,564 -0.06(-1.55%)
Feb 05, 2008 4.133 4.151 4.000 4.006 481,434 -0.21(-5.06%)
Feb 04, 2008 4.433 4.433 4.175 4.219 425,968 -0.21(-4.75%)
Feb 01, 2008 4.421 4.486 4.332 4.430 194,073 +0.05(+1.15%)
Jan 31, 2008 4.071 4.533 4.000 4.379 550,882 +0.28(+6.87%)
Jan 30, 2008 4.142 4.421 4.083 4.098 318,323 -0.07(-1.71%)
Jan 29, 2008 4.272 4.272 3.929 4.169 477,657 -0.06(-1.40%)
Jan 28, 2008 3.935 4.373 3.864 4.228 506,200 +0.29(+7.45%)
Jan 25, 2008 4.545 4.572 3.801 3.935 645,489 -0.57(-12.57%)
Jan 24, 2008 4.047 4.572 3.979 4.501 649,735 +0.48(+12.02%)
Jan 23, 2008 3.458 4.027 3.446 4.018 732,188 +0.47(+13.28%)
Jan 22, 2008 3.292 3.698 3.292 3.547 421,074 +0.16(+4.63%)
Jan 21, 2008 3.422 3.490 3.351 3.390 875,764 +0.00(+0.00%)
Jan 18, 2008 3.422 3.490 3.351 3.390 875,764 -0.03(-0.78%)
Jan 17, 2008 3.401 3.493 3.357 3.416 704,799 +0.02(+0.70%)
Jan 16, 2008 3.419 3.553 3.348 3.393 1,120,943 -0.03(-0.95%)
Jan 15, 2008 3.461 3.535 3.318 3.425 582,993 -0.08(-2.28%)
Jan 14, 2008 3.464 3.588 3.407 3.505 267,059 +0.07(+2.07%)
Jan 11, 2008 3.502 3.588 3.407 3.434 544,399 -0.10(-2.93%)
Jan 10, 2008 3.547 3.627 3.443 3.538 505,707 -0.08(-2.29%)
Jan 09, 2008 3.517 3.621 3.407 3.621 346,221 +0.21(+6.08%)
Jan 08, 2008 3.499 3.573 3.387 3.413 575,011 -0.06(-1.79%)
Jan 07, 2008 3.689 3.689 3.425 3.475 775,733 -0.19(-5.25%)
Jan 04, 2008 4.006 4.006 3.638 3.668 346,677 -0.39(-9.70%)
Jan 03, 2008 4.225 4.231 4.038 4.062 563,012 -0.15(-3.45%)
Jan 02, 2008 4.190 4.305 4.187 4.207 425,664 +0.03(+0.64%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.