Shoe Carnival, Inc. (SCVL)
NASDAQ: SCVL · Real-Time Price · USD
16.26
+0.58 (3.73%)
Nov 25, 2025, 9:34 AM EST - Market open
Shoe Carnival Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 25, 2025 | 15.97 | 16.02 | 15.97 | 16.02 | - | 2.23% | 8,416 |
| Nov 24, 2025 | 16.45 | 16.64 | 15.63 | 15.67 | 15.67 | -5.83% | 748,206 |
| Nov 21, 2025 | 15.83 | 16.91 | 15.83 | 16.64 | 16.64 | 5.99% | 580,694 |
| Nov 20, 2025 | 17.46 | 18.06 | 15.21 | 15.70 | 15.70 | -5.99% | 1,369,432 |
| Nov 19, 2025 | 16.76 | 17.10 | 16.64 | 16.70 | 16.70 | 0.12% | 486,886 |
| Nov 18, 2025 | 16.48 | 17.12 | 16.33 | 16.68 | 16.68 | 0.91% | 445,155 |
| Nov 17, 2025 | 17.33 | 17.33 | 16.38 | 16.53 | 16.53 | -4.73% | 406,084 |
| Nov 14, 2025 | 17.19 | 17.39 | 17.03 | 17.35 | 17.35 | -0.97% | 335,739 |
| Nov 13, 2025 | 17.71 | 18.11 | 17.40 | 17.52 | 17.52 | 3.42% | 678,892 |
| Nov 12, 2025 | 17.20 | 17.57 | 16.88 | 16.94 | 16.94 | -0.65% | 338,582 |
| Nov 11, 2025 | 17.20 | 17.33 | 16.95 | 17.05 | 17.05 | -0.29% | 403,059 |
| Nov 10, 2025 | 17.56 | 17.57 | 16.88 | 17.10 | 17.10 | -1.72% | 463,391 |
| Nov 7, 2025 | 17.09 | 17.51 | 17.02 | 17.40 | 17.40 | 2.72% | 507,935 |
| Nov 6, 2025 | 17.63 | 18.04 | 16.76 | 16.94 | 16.94 | -5.10% | 432,746 |
| Nov 5, 2025 | 17.21 | 18.31 | 16.88 | 17.85 | 17.85 | 5.00% | 570,849 |
| Nov 4, 2025 | 17.63 | 17.69 | 16.98 | 17.00 | 17.00 | -4.60% | 350,982 |
| Nov 3, 2025 | 18.25 | 18.43 | 17.82 | 17.82 | 17.82 | -2.78% | 437,758 |
| Oct 31, 2025 | 18.33 | 18.40 | 17.71 | 18.33 | 18.33 | 1.10% | 299,528 |
| Oct 30, 2025 | 18.52 | 18.60 | 18.07 | 18.13 | 18.13 | -2.58% | 527,009 |
| Oct 29, 2025 | 19.25 | 19.48 | 18.33 | 18.61 | 18.61 | -3.58% | 370,155 |
| Oct 28, 2025 | 19.01 | 19.43 | 18.81 | 19.30 | 19.30 | 1.47% | 315,880 |
| Oct 27, 2025 | 19.62 | 19.86 | 19.02 | 19.02 | 19.02 | -1.35% | 447,155 |
| Oct 24, 2025 | 19.50 | 19.64 | 19.12 | 19.28 | 19.28 | -1.13% | 291,345 |
| Oct 23, 2025 | 19.48 | 19.73 | 19.39 | 19.50 | 19.50 | 0.10% | 193,364 |
| Oct 22, 2025 | 19.98 | 20.12 | 19.47 | 19.48 | 19.48 | -2.84% | 196,419 |
| Oct 21, 2025 | 19.72 | 20.09 | 19.69 | 20.05 | 20.05 | 1.78% | 274,859 |
| 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 | 21.00 | 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 | 20.92 | -1.96% | 678,151 |
| Sep 26, 2025 | 21.54 | 21.70 | 21.22 | 21.48 | 21.34 | -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 | 22.30 | -1.14% | 748,712 |
| Sep 18, 2025 | 22.95 | 23.14 | 22.47 | 22.71 | 22.56 | -2.07% | 432,741 |
| Sep 17, 2025 | 23.22 | 24.10 | 23.05 | 23.19 | 23.03 | -0.17% | 346,104 |