Shoe Carnival, Inc. (SCVL)
NASDAQ: SCVL · Real-Time Price · USD
34.90
+1.42 (4.23%)
Nov 21, 2024, 12:55 PM EST - Market open

Shoe Carnival Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202433.2233.6232.4633.4833.48-0.56%604,136
Nov 19, 202434.1834.4632.8833.6733.67-3.30%365,268
Nov 18, 202435.3435.9634.7034.8234.82-1.58%276,132
Nov 15, 202437.2237.2335.0835.3835.38-4.20%399,539
Nov 14, 202437.7937.9636.8236.9336.93-2.40%418,624
Nov 13, 202438.5738.8037.7837.8437.84-1.33%374,111
Nov 12, 202438.2739.2938.0138.3538.350.29%219,042
Nov 11, 202438.1138.5337.6038.2438.240.71%305,987
Nov 8, 202437.9838.2037.2237.9737.970.26%310,852
Nov 7, 202437.9838.6637.5637.8737.870.19%326,856
Nov 6, 202437.7638.1336.8637.8037.806.06%530,512
Nov 5, 202434.6035.6534.6035.6435.643.01%314,013
Nov 4, 202434.1934.9034.1634.6034.601.32%264,655
Nov 1, 202434.3234.9333.9334.1534.15-0.35%325,325
Oct 31, 202435.1635.3133.8034.2734.27-2.89%339,953
Oct 30, 202435.2335.7835.1435.2935.29-0.68%249,639
Oct 29, 202435.2235.7034.6735.5335.53-0.84%209,468
Oct 28, 202435.4035.9835.2635.8335.832.28%273,122
Oct 25, 202435.8335.9834.9635.0335.03-1.57%258,895
Oct 24, 202436.3236.6235.4235.5935.59-1.19%189,936
Oct 23, 202435.8736.5335.4936.0236.02-0.39%280,176
Oct 22, 202437.0237.2736.1136.1636.16-2.53%310,184
Oct 21, 202439.6039.6037.0237.1037.10-6.62%322,919
Oct 18, 202440.4240.6239.6539.7339.73-1.37%208,371
Oct 17, 202440.3840.5639.9840.2840.28-0.17%160,745
Oct 16, 202439.9540.5839.6740.3540.352.23%247,707
Oct 15, 202438.8940.3138.8939.4739.471.86%284,765
Oct 14, 202439.1239.2138.4638.7538.75-0.97%223,048
Oct 11, 202438.3739.2238.3739.1339.132.09%157,166
Oct 10, 202438.1638.4937.6638.3338.33-0.90%345,599
Oct 9, 202438.8638.9038.0038.6838.68-0.82%232,418
Oct 8, 202438.0739.2537.8539.0039.002.01%476,799
Oct 7, 202441.1541.1938.1138.2338.23-8.32%472,049
Oct 4, 202440.9542.2840.9541.7041.552.96%392,442
Oct 3, 202441.2941.2939.5240.5040.36-2.24%311,680
Oct 2, 202441.5541.8940.9341.4341.28-1.19%371,123
Oct 1, 202443.6243.6241.8141.9341.78-4.38%271,866
Sep 30, 202443.6243.9643.1843.8543.700.50%213,588
Sep 27, 202443.9243.9842.9743.6343.480.76%250,610
Sep 26, 202444.8044.8842.8043.3043.15-2.15%404,902
Sep 25, 202444.8945.0544.0244.2544.09-1.60%394,031
Sep 24, 202445.0045.6444.7444.9744.810.65%360,969
Sep 23, 202445.0545.2243.0544.6844.52-1.61%432,883
Sep 20, 202445.4246.9245.1845.4145.25-0.89%1,588,761
Sep 19, 202445.8146.4145.1045.8245.662.69%331,521
Sep 18, 202443.4146.5043.4144.6244.461.64%370,624
Sep 17, 202442.0044.3541.7043.9043.755.38%269,175
Sep 16, 202441.3941.8541.0141.6641.511.31%294,429
Sep 13, 202439.3641.2739.3641.1240.985.14%284,873
Sep 12, 202439.7639.9238.7639.1138.97-1.63%255,183
Sep 11, 202440.1340.2539.3039.7639.62-1.66%276,324
Sep 10, 202440.9540.9539.4940.4340.29-0.42%329,377
Sep 9, 202440.0541.2239.4240.6040.461.07%374,573
Sep 6, 202440.2842.3040.0640.1740.03-1.13%434,752
Sep 5, 202440.1043.2539.6740.6340.498.20%1,005,133
Sep 4, 202438.0038.3137.1537.5537.42-1.37%379,312
Sep 3, 202439.7140.3438.0638.0737.94-5.86%390,932
Aug 30, 202441.7041.7039.9640.4440.30-2.58%250,159
Aug 29, 202441.6242.8240.9641.5141.362.57%358,881
Aug 28, 202442.4842.5440.4340.4740.33-6.12%268,365
Aug 27, 202443.5343.8543.0443.1142.96-1.15%271,810
Aug 26, 202443.9744.2942.9743.6143.46-0.59%289,667
Aug 23, 202442.9844.1342.6943.8743.723.27%197,015
Aug 22, 202442.8342.8642.1942.4842.33-1.32%147,616
Aug 21, 202443.2643.6342.6543.0542.900.68%116,693
Aug 20, 202443.2543.2542.3742.7642.61-1.50%137,335
Aug 19, 202443.8744.2343.1443.4143.26-1.05%174,865
Aug 16, 202443.3944.4843.3043.8743.721.04%215,062
Aug 15, 202443.0143.9442.5043.4243.275.06%234,934
Aug 14, 202442.1242.1941.0541.3341.19-1.41%186,905
Aug 13, 202440.8742.0440.4341.9241.773.79%233,419
Aug 12, 202439.5040.6839.3540.3940.252.28%321,259
Aug 9, 202439.1739.6638.8539.4939.350.61%148,211
Aug 8, 202438.9039.2538.2039.2539.112.43%184,495
Aug 7, 202439.7139.9238.0238.3238.19-2.07%154,793
Aug 6, 202437.8639.7037.7739.1338.993.35%211,025
Aug 5, 202436.0238.0134.6937.8637.73-0.99%314,081
Aug 2, 202438.3838.6737.6738.2438.11-4.90%233,732
Aug 1, 202442.5342.7939.7640.2140.07-5.32%206,259
Jul 31, 202442.2743.4541.6642.4742.321.43%220,256
Jul 30, 202442.0542.6541.6541.8741.720.55%201,355
Jul 29, 202442.3042.3341.2741.6441.49-1.19%171,995
Jul 26, 202442.0042.5041.6242.1441.991.30%177,053
Jul 25, 202440.8441.8640.4041.6041.451.96%188,303
Jul 24, 202441.0241.6940.0040.8040.66-1.62%228,904
Jul 23, 202439.5342.0239.5341.4741.324.25%316,965
Jul 22, 202438.5139.9038.4139.7839.643.59%142,751
Jul 19, 202438.9639.1338.3138.4038.27-1.41%165,093
Jul 18, 202439.8440.1238.4938.9538.81-2.38%183,958
Jul 17, 202440.2541.0839.8039.9039.76-2.21%175,436
Jul 16, 202439.5440.9939.5440.8040.663.84%161,462
Jul 15, 202439.2340.2238.6339.2939.150.38%214,607
Jul 12, 202439.0539.4238.5839.1439.000.69%256,944
Jul 11, 202437.5639.6637.4338.8738.735.74%323,561
Jul 10, 202436.1736.8636.0436.7636.631.88%149,840
Jul 9, 202435.7436.2835.7236.0835.950.17%218,410
Jul 8, 202436.0536.6635.8236.0235.890.70%196,590
Jul 5, 202436.3336.6035.6035.7735.51-1.76%187,252
Jul 3, 202436.3636.8336.2836.4136.150.72%91,657
Jul 2, 202436.6037.1135.9136.1535.89-0.88%333,744