Shoe Carnival, Inc. (SCVL)
NASDAQ: SCVL · Real-Time Price · USD
18.35
-0.26 (-1.40%)
May 9, 2025, 10:35 AM - Market open
Shoe Carnival Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 18.51 | 18.51 | 18.51 | 18.47 | - | -0.75% | 11,038 |
| 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 |
| 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 |