Skip to main content
logo
Shoe Carnival, Inc. (SCVL)
NASDAQ: SCVL · Real-Time Price · USD
20.22
-0.37 (-1.80%)
At close: Jul 18, 2025, 4:00 PM
20.03
-0.19 (-0.94%)
After-hours: Jul 18, 2025, 7:24 PM EDT

Shoe Carnival Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 18, 202520.8320.8820.0220.2220.22-1.80%289,351
Jul 17, 202520.5920.8620.4120.5920.590.54%253,553
Jul 16, 202520.6621.0520.2420.4820.48-0.58%310,804
Jul 15, 202521.0921.1720.4320.6020.60-1.90%515,494
Jul 14, 202521.3021.4120.8321.0021.00-1.50%293,151
Jul 11, 202521.4921.6420.8421.3221.32-2.47%381,508
Jul 10, 202520.7022.3120.6321.8621.865.00%622,428
Jul 9, 202520.9521.1120.7120.8220.82-0.10%247,553
Jul 8, 202520.7721.1620.2620.8420.840.34%289,806
Jul 7, 202520.9521.2720.5620.7720.77-2.72%480,670
Jul 3, 202521.1621.3820.8321.3521.201.28%195,218
Jul 2, 202520.3821.1320.1621.0820.933.59%612,927
Jul 1, 202518.7021.0018.6720.3520.208.77%609,034
Jun 30, 202519.2619.3318.6618.7118.58-2.81%470,486
Jun 27, 202519.2819.5518.9619.2519.111.26%1,089,226
Jun 26, 202518.7819.1418.5719.0118.870.85%336,920
Jun 25, 202519.0919.2518.5318.8518.72-0.89%428,124
Jun 24, 202519.0519.4918.7619.0218.881.22%452,410
Jun 23, 202519.2619.3818.4518.7918.66-3.44%454,587
Jun 20, 202519.6320.1919.2919.4619.32-0.26%1,387,706
Jun 18, 202519.9320.1219.3719.5119.37-2.79%654,812
Jun 17, 202519.7020.1719.7020.0719.930.40%374,914
Jun 16, 202519.5120.0218.9919.9919.854.93%487,419
Jun 13, 202519.3619.6918.8719.0518.91-3.59%977,552
Jun 12, 202519.8019.9219.5419.7619.62-1.40%327,914
Jun 11, 202520.1920.2119.7520.0419.900.25%377,243
Jun 10, 202520.2120.2319.7519.9919.85-0.45%271,386
Jun 9, 202519.8820.2919.8220.0819.942.50%325,965
Jun 6, 202519.7619.8019.3719.5919.451.08%316,642
Jun 5, 202519.4419.7719.3519.3819.24-0.46%378,904
Jun 4, 202519.3919.8619.2219.4719.33-430,990
Jun 3, 202519.2819.6919.0019.4719.330.72%426,302
Jun 2, 202519.1719.8618.8619.3319.190.57%791,456
May 30, 202518.7819.8218.5319.2219.084.23%1,527,718
May 29, 202519.2919.4618.1318.4418.31-3.40%1,112,774
May 28, 202519.2019.4418.8519.0918.95-0.42%429,556
May 27, 202519.3519.4119.0419.1719.031.97%407,888
May 23, 202518.7519.1018.5518.8018.67-3.64%301,309
May 22, 202519.4319.7019.3219.5119.370.57%280,959
May 21, 202519.7520.0619.3119.4019.26-3.63%418,415
May 20, 202520.2220.7220.0620.1319.990.30%320,972
May 19, 202519.7820.1119.5520.0719.93-0.94%401,846
May 16, 202519.8920.5619.6120.2620.121.91%396,954
May 15, 202519.0020.0519.0019.8819.743.01%454,215
May 14, 202519.3119.6519.1219.3019.16-0.67%437,108
May 13, 202519.6919.7019.2119.4319.29-0.77%312,765
May 12, 202519.5921.1119.1919.5819.448.90%650,296
May 9, 202518.5918.6717.9617.9817.85-3.39%333,136
May 8, 202518.0218.8418.0218.6118.484.37%384,757
May 7, 202517.4618.0217.3817.8317.703.60%367,822