Shoe Carnival, Inc. (SCVL)
NASDAQ: SCVL · Real-Time Price · USD
21.44
+0.54 (2.58%)
At close: Sep 2, 2025, 4:00 PM
21.48
+0.04 (0.19%)
After-hours: Sep 2, 2025, 6:05 PM EDT
Shoe Carnival Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 20.61 | 21.55 | 20.61 | 21.44 | 21.44 | 2.58% | 401,308 |
| Aug 29, 2025 | 21.30 | 21.43 | 20.86 | 20.90 | 20.90 | -1.04% | 344,496 |
| Aug 28, 2025 | 21.92 | 22.31 | 20.92 | 21.12 | 21.12 | -3.96% | 661,554 |
| Aug 27, 2025 | 21.46 | 22.16 | 21.36 | 21.99 | 21.99 | 3.24% | 373,750 |
| Aug 26, 2025 | 21.22 | 22.04 | 21.16 | 21.30 | 21.30 | -4.66% | 508,833 |
| Aug 25, 2025 | 22.07 | 22.63 | 22.07 | 22.34 | 22.34 | 0.63% | 315,390 |
| Aug 22, 2025 | 21.28 | 22.33 | 21.11 | 22.20 | 22.20 | 5.66% | 390,687 |
| Aug 21, 2025 | 20.27 | 21.03 | 20.16 | 21.01 | 21.01 | 2.69% | 280,963 |
| Aug 20, 2025 | 21.03 | 21.24 | 20.41 | 20.46 | 20.46 | -2.94% | 460,362 |
| Aug 19, 2025 | 21.00 | 21.53 | 20.76 | 21.08 | 21.08 | 1.35% | 251,180 |
| Aug 18, 2025 | 20.76 | 21.23 | 20.65 | 20.80 | 20.80 | 0.39% | 256,390 |
| Aug 15, 2025 | 20.87 | 21.28 | 20.54 | 20.72 | 20.72 | -0.24% | 233,737 |
| Aug 14, 2025 | 21.06 | 21.33 | 20.68 | 20.77 | 20.77 | -3.17% | 229,489 |
| Aug 13, 2025 | 20.66 | 21.63 | 20.53 | 21.45 | 21.45 | 3.87% | 374,789 |
| Aug 12, 2025 | 20.09 | 20.90 | 20.07 | 20.65 | 20.65 | 3.61% | 323,467 |
| Aug 11, 2025 | 19.77 | 19.94 | 19.17 | 19.93 | 19.93 | 1.84% | 397,865 |
| Aug 8, 2025 | 20.12 | 20.66 | 18.41 | 19.57 | 19.57 | -4.77% | 481,708 |
| Aug 7, 2025 | 21.23 | 21.42 | 20.53 | 20.55 | 20.55 | -2.24% | 274,352 |
| Aug 6, 2025 | 20.64 | 21.03 | 20.51 | 21.02 | 21.02 | 1.99% | 275,914 |
| Aug 5, 2025 | 20.74 | 20.84 | 20.21 | 20.61 | 20.61 | 0.24% | 291,516 |
| Aug 4, 2025 | 20.27 | 20.69 | 20.11 | 20.56 | 20.56 | 2.57% | 367,335 |
| Aug 1, 2025 | 20.30 | 20.35 | 19.81 | 20.05 | 20.05 | -2.03% | 367,469 |
| Jul 31, 2025 | 20.70 | 20.86 | 20.24 | 20.46 | 20.46 | -2.20% | 316,843 |
| Jul 30, 2025 | 21.48 | 21.57 | 20.67 | 20.92 | 20.92 | -1.88% | 325,540 |
| Jul 29, 2025 | 22.38 | 22.43 | 21.31 | 21.32 | 21.32 | -4.78% | 413,693 |
| Jul 28, 2025 | 22.53 | 22.59 | 21.92 | 22.39 | 22.39 | 0.49% | 304,261 |
| Jul 25, 2025 | 22.26 | 22.38 | 21.83 | 22.28 | 22.28 | 0.91% | 247,889 |
| Jul 24, 2025 | 22.92 | 23.07 | 22.04 | 22.08 | 22.08 | -4.54% | 334,669 |
| Jul 23, 2025 | 22.44 | 23.61 | 22.44 | 23.13 | 23.13 | 3.91% | 578,152 |
| Jul 22, 2025 | 21.25 | 22.55 | 21.25 | 22.26 | 22.26 | 6.10% | 467,244 |
| Jul 21, 2025 | 20.43 | 21.11 | 20.28 | 20.98 | 20.98 | 3.76% | 263,013 |
| Jul 18, 2025 | 20.83 | 20.88 | 20.02 | 20.22 | 20.22 | -1.80% | 289,351 |
| Jul 17, 2025 | 20.59 | 20.86 | 20.41 | 20.59 | 20.59 | 0.54% | 253,553 |
| Jul 16, 2025 | 20.66 | 21.05 | 20.24 | 20.48 | 20.48 | -0.58% | 310,804 |
| Jul 15, 2025 | 21.09 | 21.17 | 20.43 | 20.60 | 20.60 | -1.90% | 515,494 |
| Jul 14, 2025 | 21.30 | 21.41 | 20.83 | 21.00 | 21.00 | -1.50% | 293,151 |
| Jul 11, 2025 | 21.49 | 21.64 | 20.84 | 21.32 | 21.32 | -2.47% | 381,508 |
| Jul 10, 2025 | 20.70 | 22.31 | 20.63 | 21.86 | 21.86 | 5.00% | 622,428 |
| Jul 9, 2025 | 20.95 | 21.11 | 20.71 | 20.82 | 20.82 | -0.10% | 247,553 |
| Jul 8, 2025 | 20.77 | 21.16 | 20.26 | 20.84 | 20.84 | 0.34% | 289,806 |
| Jul 7, 2025 | 20.95 | 21.27 | 20.56 | 20.77 | 20.77 | -2.72% | 480,670 |
| Jul 3, 2025 | 21.16 | 21.38 | 20.83 | 21.35 | 21.20 | 1.28% | 195,218 |
| Jul 2, 2025 | 20.38 | 21.13 | 20.16 | 21.08 | 20.93 | 3.59% | 612,927 |
| Jul 1, 2025 | 18.70 | 21.00 | 18.67 | 20.35 | 20.20 | 8.77% | 609,034 |
| Jun 30, 2025 | 19.26 | 19.33 | 18.66 | 18.71 | 18.58 | -2.81% | 470,486 |
| Jun 27, 2025 | 19.28 | 19.55 | 18.96 | 19.25 | 19.11 | 1.26% | 1,089,226 |
| Jun 26, 2025 | 18.78 | 19.14 | 18.57 | 19.01 | 18.87 | 0.85% | 336,920 |
| Jun 25, 2025 | 19.09 | 19.25 | 18.53 | 18.85 | 18.72 | -0.89% | 428,124 |
| Jun 24, 2025 | 19.05 | 19.49 | 18.76 | 19.02 | 18.88 | 1.22% | 452,410 |
| Jun 23, 2025 | 19.26 | 19.38 | 18.45 | 18.79 | 18.66 | -3.44% | 454,587 |