Shoe Carnival, Inc. (SCVL)
NASDAQ: SCVL · Real-Time Price · USD
17.25
+0.49 (2.92%)
Apr 17, 2025, 4:00 PM EDT - Market closed
Shoe Carnival Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 26, 2025 | 21.77 | 21.99 | 21.39 | 21.98 | 21.81 | 0.78% | 391,528 |
| Mar 25, 2025 | 22.20 | 22.24 | 21.43 | 21.81 | 21.65 | -2.07% | 591,803 |
| Mar 24, 2025 | 21.77 | 22.36 | 21.53 | 22.27 | 22.10 | 3.49% | 532,922 |
| Mar 21, 2025 | 22.02 | 22.28 | 21.27 | 21.52 | 21.36 | -4.10% | 1,109,926 |
| Mar 20, 2025 | 21.40 | 23.14 | 20.71 | 22.44 | 22.27 | -0.93% | 1,228,731 |
| Mar 19, 2025 | 22.66 | 23.17 | 22.62 | 22.65 | 22.48 | -0.31% | 868,282 |
| Mar 18, 2025 | 22.47 | 22.73 | 21.84 | 22.72 | 22.55 | 1.56% | 533,188 |
| Mar 17, 2025 | 22.01 | 22.58 | 21.81 | 22.37 | 22.20 | 2.38% | 402,464 |
| Mar 14, 2025 | 21.87 | 22.05 | 21.44 | 21.85 | 21.69 | 1.68% | 402,951 |
| Mar 13, 2025 | 21.58 | 21.96 | 21.08 | 21.49 | 21.33 | -0.14% | 389,178 |
| Mar 12, 2025 | 22.33 | 22.34 | 21.19 | 21.52 | 21.36 | -3.45% | 605,901 |
| Mar 11, 2025 | 23.30 | 23.36 | 22.28 | 22.29 | 22.12 | -4.74% | 703,157 |
| Mar 10, 2025 | 22.90 | 23.91 | 22.66 | 23.40 | 23.22 | 1.69% | 1,049,738 |
| Mar 7, 2025 | 22.26 | 23.18 | 21.96 | 23.01 | 22.84 | 2.59% | 663,074 |
| Mar 6, 2025 | 21.12 | 22.44 | 21.02 | 22.43 | 22.26 | 5.21% | 932,080 |
| Mar 5, 2025 | 21.33 | 21.60 | 20.89 | 21.32 | 21.16 | 0.38% | 523,711 |
| Mar 4, 2025 | 20.89 | 21.49 | 20.51 | 21.24 | 21.08 | -0.65% | 654,021 |
| Mar 3, 2025 | 22.33 | 22.33 | 21.27 | 21.38 | 21.22 | -3.43% | 519,734 |
| Feb 28, 2025 | 21.88 | 22.19 | 21.75 | 22.14 | 21.97 | 1.42% | 484,858 |
| Feb 27, 2025 | 22.36 | 22.36 | 21.54 | 21.83 | 21.67 | -2.85% | 556,526 |
| Feb 26, 2025 | 22.61 | 23.11 | 22.24 | 22.47 | 22.30 | 0.13% | 352,081 |
| Feb 25, 2025 | 22.59 | 22.84 | 21.91 | 22.44 | 22.27 | -0.31% | 423,557 |
| Feb 24, 2025 | 22.19 | 22.83 | 21.90 | 22.51 | 22.34 | 2.27% | 381,091 |
| Feb 21, 2025 | 23.01 | 23.16 | 21.75 | 22.01 | 21.84 | -2.70% | 478,448 |
| Feb 20, 2025 | 22.96 | 23.13 | 22.58 | 22.62 | 22.45 | -1.82% | 309,199 |
| Feb 19, 2025 | 23.19 | 23.22 | 22.64 | 23.04 | 22.87 | -1.54% | 461,456 |
| Feb 18, 2025 | 24.70 | 24.70 | 23.34 | 23.40 | 23.22 | -4.80% | 370,948 |
| Feb 14, 2025 | 25.05 | 25.20 | 24.28 | 24.58 | 24.39 | -0.61% | 374,675 |
| Feb 13, 2025 | 25.28 | 25.28 | 24.56 | 24.73 | 24.54 | -1.40% | 230,422 |
| Feb 12, 2025 | 24.92 | 25.25 | 24.72 | 25.08 | 24.89 | -1.61% | 382,123 |
| Feb 11, 2025 | 25.21 | 25.64 | 24.85 | 25.49 | 25.30 | -0.31% | 333,207 |
| Feb 10, 2025 | 25.88 | 25.88 | 25.38 | 25.57 | 25.38 | -0.66% | 410,861 |
| Feb 7, 2025 | 26.44 | 26.62 | 25.59 | 25.74 | 25.55 | -3.09% | 374,115 |
| Feb 6, 2025 | 27.21 | 27.99 | 26.51 | 26.56 | 26.36 | -1.12% | 353,143 |