Shoe Carnival, Inc. (SCVL)
NASDAQ: SCVL · Real-Time Price · USD
19.59
+0.21 (1.08%)
At close: Jun 6, 2025, 4:00 PM
19.10
-0.49 (-2.50%)
After-hours: Jun 6, 2025, 6:12 PM EDT
Shoe Carnival Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 6, 2025 | 19.76 | 19.80 | 19.37 | 19.59 | 19.59 | 1.08% | 316,640 |
Jun 5, 2025 | 19.44 | 19.77 | 19.35 | 19.38 | 19.38 | -0.46% | 378,904 |
Jun 4, 2025 | 19.39 | 19.86 | 19.22 | 19.47 | 19.47 | - | 430,990 |
Jun 3, 2025 | 19.28 | 19.69 | 19.00 | 19.47 | 19.47 | 0.72% | 426,302 |
Jun 2, 2025 | 19.17 | 19.86 | 18.86 | 19.33 | 19.33 | 0.57% | 791,456 |
May 30, 2025 | 18.78 | 19.82 | 18.53 | 19.22 | 19.22 | 4.23% | 1,527,718 |
May 29, 2025 | 19.29 | 19.46 | 18.13 | 18.44 | 18.44 | -3.40% | 1,112,774 |
May 28, 2025 | 19.20 | 19.44 | 18.85 | 19.09 | 19.09 | -0.42% | 429,556 |
May 27, 2025 | 19.35 | 19.41 | 19.04 | 19.17 | 19.17 | 1.97% | 407,888 |
May 23, 2025 | 18.75 | 19.10 | 18.55 | 18.80 | 18.80 | -3.64% | 301,309 |
May 22, 2025 | 19.43 | 19.70 | 19.32 | 19.51 | 19.51 | 0.57% | 280,959 |
May 21, 2025 | 19.75 | 20.06 | 19.31 | 19.40 | 19.40 | -3.63% | 418,415 |
May 20, 2025 | 20.22 | 20.72 | 20.06 | 20.13 | 20.13 | 0.30% | 320,972 |
May 19, 2025 | 19.78 | 20.11 | 19.55 | 20.07 | 20.07 | -0.94% | 401,846 |
May 16, 2025 | 19.89 | 20.56 | 19.61 | 20.26 | 20.26 | 1.91% | 396,954 |
May 15, 2025 | 19.00 | 20.05 | 19.00 | 19.88 | 19.88 | 3.01% | 454,215 |
May 14, 2025 | 19.31 | 19.65 | 19.12 | 19.30 | 19.30 | -0.67% | 437,108 |
May 13, 2025 | 19.69 | 19.70 | 19.21 | 19.43 | 19.43 | -0.77% | 312,765 |
May 12, 2025 | 19.59 | 21.11 | 19.19 | 19.58 | 19.58 | 8.90% | 650,296 |
May 9, 2025 | 18.59 | 18.67 | 17.96 | 17.98 | 17.98 | -3.39% | 333,136 |
May 8, 2025 | 18.02 | 18.84 | 18.02 | 18.61 | 18.61 | 4.37% | 384,757 |
May 7, 2025 | 17.46 | 18.02 | 17.38 | 17.83 | 17.83 | 3.60% | 367,822 |
May 6, 2025 | 17.48 | 17.51 | 17.08 | 17.21 | 17.21 | -2.93% | 312,386 |
May 5, 2025 | 18.14 | 18.46 | 17.66 | 17.73 | 17.73 | -2.37% | 345,133 |
May 2, 2025 | 17.68 | 18.30 | 17.51 | 18.16 | 18.16 | 4.61% | 413,087 |
May 1, 2025 | 17.43 | 17.73 | 17.05 | 17.36 | 17.36 | -0.12% | 376,026 |
Apr 30, 2025 | 17.25 | 17.44 | 16.82 | 17.38 | 17.38 | -1.25% | 354,156 |
Apr 29, 2025 | 17.83 | 17.83 | 17.25 | 17.60 | 17.60 | -1.51% | 324,802 |
Apr 28, 2025 | 17.93 | 18.21 | 17.63 | 17.87 | 17.87 | -0.67% | 341,322 |
Apr 25, 2025 | 18.09 | 18.16 | 17.61 | 17.99 | 17.99 | -1.48% | 321,572 |
Apr 24, 2025 | 17.43 | 18.41 | 17.43 | 18.26 | 18.26 | 4.05% | 866,569 |
Apr 23, 2025 | 18.43 | 19.02 | 17.43 | 17.55 | 17.55 | -1.52% | 862,281 |
Apr 22, 2025 | 16.98 | 17.91 | 16.73 | 17.82 | 17.82 | 6.39% | 770,374 |
Apr 21, 2025 | 16.60 | 17.07 | 16.14 | 16.75 | 16.75 | -2.95% | 742,864 |
Apr 17, 2025 | 16.75 | 17.30 | 16.58 | 17.26 | 17.26 | 2.98% | 524,843 |
Apr 16, 2025 | 17.41 | 17.70 | 16.53 | 16.76 | 16.76 | -3.46% | 629,594 |
Apr 15, 2025 | 18.37 | 18.60 | 17.24 | 17.36 | 17.36 | -6.01% | 485,770 |
Apr 14, 2025 | 19.26 | 19.48 | 17.92 | 18.47 | 18.47 | -1.65% | 477,767 |
Apr 11, 2025 | 19.27 | 19.27 | 18.11 | 18.78 | 18.78 | -3.10% | 464,969 |
Apr 10, 2025 | 20.19 | 20.21 | 19.02 | 19.38 | 19.38 | -7.23% | 489,015 |
Apr 9, 2025 | 18.43 | 21.82 | 18.38 | 20.89 | 20.89 | 11.71% | 1,243,740 |
Apr 8, 2025 | 20.49 | 20.64 | 18.58 | 18.70 | 18.70 | -5.03% | 674,577 |
Apr 7, 2025 | 19.10 | 20.21 | 18.44 | 19.69 | 19.69 | -1.15% | 1,011,103 |
Apr 4, 2025 | 18.51 | 20.35 | 18.07 | 19.92 | 19.77 | 3.53% | 1,399,093 |
Apr 3, 2025 | 21.28 | 21.76 | 19.15 | 19.24 | 19.10 | -16.35% | 1,102,853 |
Apr 2, 2025 | 21.92 | 23.02 | 21.70 | 23.00 | 22.83 | 3.00% | 526,176 |
Apr 1, 2025 | 22.03 | 22.63 | 22.01 | 22.33 | 22.16 | 1.55% | 367,843 |
Mar 31, 2025 | 21.58 | 22.17 | 21.58 | 21.99 | 21.82 | -0.05% | 441,470 |
Mar 28, 2025 | 21.98 | 22.04 | 21.34 | 22.00 | 21.83 | -0.68% | 519,304 |
Mar 27, 2025 | 21.82 | 22.37 | 21.58 | 22.15 | 21.98 | 0.77% | 413,628 |