Shoe Carnival, Inc. (SCVL)
NASDAQ: SCVL · Real-Time Price · USD
19.95
+0.25 (1.26%)
Oct 21, 2025, 2:56 PM EDT - Market open
Shoe Carnival Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 19.72 | 20.04 | 19.69 | 19.99 | - | 1.47% | 125,107 |
| Oct 20, 2025 | 20.08 | 20.08 | 19.45 | 19.70 | 19.70 | -0.40% | 323,881 |
| Oct 17, 2025 | 19.97 | 20.18 | 19.57 | 19.78 | 19.78 | -2.22% | 432,548 |
| Oct 16, 2025 | 20.20 | 20.29 | 19.84 | 20.23 | 20.23 | -0.34% | 418,574 |
| Oct 15, 2025 | 20.08 | 20.43 | 19.63 | 20.30 | 20.30 | 2.37% | 279,602 |
| Oct 14, 2025 | 19.24 | 19.96 | 19.24 | 19.83 | 19.83 | 1.33% | 330,982 |
| Oct 13, 2025 | 18.81 | 19.65 | 18.76 | 19.57 | 19.57 | 5.27% | 505,483 |
| Oct 10, 2025 | 20.13 | 20.13 | 18.55 | 18.59 | 18.59 | -6.82% | 581,200 |
| Oct 9, 2025 | 20.71 | 20.71 | 19.92 | 19.95 | 19.95 | -4.18% | 282,025 |
| Oct 8, 2025 | 20.44 | 20.93 | 20.09 | 20.82 | 20.82 | 2.21% | 324,669 |
| Oct 7, 2025 | 21.42 | 21.42 | 20.33 | 20.37 | 20.37 | -4.86% | 388,746 |
| Oct 6, 2025 | 22.15 | 22.23 | 21.39 | 21.41 | 21.41 | -3.69% | 396,738 |
| Oct 3, 2025 | 21.56 | 22.38 | 21.56 | 22.23 | 22.08 | 2.87% | 417,858 |
| Oct 2, 2025 | 21.14 | 21.66 | 20.92 | 21.61 | 21.46 | 2.22% | 424,849 |
| Oct 1, 2025 | 20.75 | 21.27 | 20.48 | 21.14 | 20.99 | 1.68% | 403,509 |
| Sep 30, 2025 | 21.01 | 21.23 | 20.53 | 20.79 | 20.65 | -1.28% | 295,445 |
| Sep 29, 2025 | 21.51 | 21.57 | 20.80 | 21.06 | 20.91 | -1.96% | 678,151 |
| Sep 26, 2025 | 21.54 | 21.70 | 21.22 | 21.48 | 21.33 | -0.83% | 295,468 |
| Sep 25, 2025 | 21.93 | 21.93 | 21.51 | 21.66 | 21.51 | -1.90% | 263,137 |
| Sep 24, 2025 | 22.27 | 22.76 | 22.07 | 22.08 | 21.93 | -0.72% | 269,490 |
| Sep 23, 2025 | 22.39 | 22.74 | 22.21 | 22.24 | 22.09 | 0.50% | 324,790 |
| Sep 22, 2025 | 22.40 | 22.40 | 21.83 | 22.13 | 21.98 | -1.43% | 456,873 |
| Sep 19, 2025 | 22.71 | 23.07 | 22.02 | 22.45 | 22.29 | -1.14% | 748,712 |
| Sep 18, 2025 | 22.95 | 23.14 | 22.47 | 22.71 | 22.55 | -2.07% | 432,741 |
| Sep 17, 2025 | 23.22 | 24.10 | 23.05 | 23.19 | 23.03 | -0.17% | 346,104 |
| Sep 16, 2025 | 23.57 | 23.74 | 23.17 | 23.23 | 23.07 | -1.40% | 357,674 |
| Sep 15, 2025 | 23.36 | 23.67 | 22.76 | 23.56 | 23.40 | 1.46% | 344,613 |
| Sep 12, 2025 | 23.57 | 23.74 | 23.02 | 23.22 | 23.06 | -2.31% | 561,286 |
| Sep 11, 2025 | 23.81 | 24.21 | 23.58 | 23.77 | 23.61 | -0.29% | 407,532 |
| Sep 10, 2025 | 23.32 | 23.94 | 23.07 | 23.84 | 23.67 | 0.93% | 390,112 |
| Sep 9, 2025 | 24.08 | 24.23 | 23.41 | 23.62 | 23.46 | -2.76% | 507,902 |
| Sep 8, 2025 | 24.63 | 25.21 | 24.05 | 24.29 | 24.12 | -1.30% | 598,696 |
| Sep 5, 2025 | 25.90 | 26.57 | 24.58 | 24.61 | 24.44 | -4.94% | 1,374,113 |
| Sep 4, 2025 | 25.00 | 26.05 | 24.35 | 25.89 | 25.71 | 20.25% | 1,669,557 |
| Sep 3, 2025 | 21.41 | 21.88 | 21.01 | 21.53 | 21.38 | 0.42% | 423,396 |
| Sep 2, 2025 | 20.61 | 21.55 | 20.61 | 21.44 | 21.29 | 2.58% | 401,313 |
| Aug 29, 2025 | 21.30 | 21.43 | 20.86 | 20.90 | 20.76 | -1.04% | 344,496 |
| Aug 28, 2025 | 21.92 | 22.31 | 20.92 | 21.12 | 20.97 | -3.96% | 661,554 |
| Aug 27, 2025 | 21.46 | 22.16 | 21.36 | 21.99 | 21.84 | 3.24% | 373,750 |
| Aug 26, 2025 | 21.22 | 22.04 | 21.16 | 21.30 | 21.15 | -4.66% | 508,833 |
| Aug 25, 2025 | 22.07 | 22.63 | 22.07 | 22.34 | 22.19 | 0.63% | 315,390 |
| Aug 22, 2025 | 21.28 | 22.33 | 21.11 | 22.20 | 22.05 | 5.66% | 390,687 |
| Aug 21, 2025 | 20.27 | 21.03 | 20.16 | 21.01 | 20.86 | 2.69% | 280,963 |
| Aug 20, 2025 | 21.03 | 21.24 | 20.41 | 20.46 | 20.32 | -2.94% | 460,362 |
| Aug 19, 2025 | 21.00 | 21.53 | 20.76 | 21.08 | 20.93 | 1.35% | 251,180 |
| Aug 18, 2025 | 20.76 | 21.23 | 20.65 | 20.80 | 20.66 | 0.39% | 256,390 |
| Aug 15, 2025 | 20.87 | 21.28 | 20.54 | 20.72 | 20.58 | -0.24% | 233,737 |
| Aug 14, 2025 | 21.06 | 21.33 | 20.68 | 20.77 | 20.63 | -3.17% | 229,489 |
| Aug 13, 2025 | 20.66 | 21.63 | 20.53 | 21.45 | 21.30 | 3.87% | 374,789 |
| Aug 12, 2025 | 20.09 | 20.90 | 20.07 | 20.65 | 20.51 | 3.61% | 323,467 |