Skip to main content
logo
Shoe Carnival, Inc. (SCVL)
NASDAQ: SCVL · Real-Time Price · USD
18.98
-0.41 (-2.11%)
At close: Jan 16, 2026, 4:00 PM EST
19.00
+0.02 (0.11%)
After-hours: Jan 16, 2026, 7:19 PM EST

Shoe Carnival Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 16, 202619.3719.3718.7818.9818.98-2.11%329,571
Jan 15, 202619.2019.6318.9519.3919.390.94%418,912
Jan 14, 202619.1119.5018.9619.2119.210.10%370,746
Jan 13, 202618.7719.3218.7719.1919.192.62%465,601
Jan 12, 202618.6918.9718.1218.7018.70-2.25%460,619
Jan 9, 202618.9919.2218.0919.1318.980.90%623,352
Jan 8, 202617.9219.3717.9218.9618.815.80%716,134
Jan 7, 202618.3918.4717.6017.9217.78-2.61%696,569
Jan 6, 202617.6018.4517.5718.4018.264.37%571,728
Jan 5, 202617.4818.1817.4517.6317.490.74%468,144
Jan 2, 202617.0717.6416.9017.5017.363.67%370,757
Dec 31, 202517.3717.4416.8116.8816.75-3.27%789,991
Dec 30, 202517.3917.4817.2017.4517.310.23%520,466
Dec 29, 202518.0518.0517.2917.4117.27-3.60%476,976
Dec 26, 202518.2418.4817.9718.0617.92-0.99%936,072
Dec 24, 202517.9818.2817.8618.2418.101.62%208,900
Dec 23, 202518.4718.6817.8717.9517.81-2.50%636,946
Dec 22, 202518.9519.0418.4118.4118.27-1.97%512,136
Dec 19, 202518.5218.9918.3218.7818.631.51%4,432,483
Dec 18, 202519.0119.2418.1618.5018.35-1.70%524,478
Dec 17, 202519.0419.3118.5618.8218.67-1.52%651,729
Dec 16, 202518.9319.3018.6419.1118.960.63%610,963
Dec 15, 202518.6419.2818.1618.9918.841.33%537,898
Dec 12, 202519.7719.7718.5618.7418.591.90%589,487
Dec 11, 202518.2718.4618.0218.3918.250.88%476,411
Dec 10, 202517.5618.4217.5618.2318.093.82%752,582
Dec 9, 202516.8317.6716.8017.5617.423.23%722,143
Dec 8, 202517.3717.6916.9517.0116.88-3.02%1,059,082
Dec 5, 202518.1818.5117.5317.5417.40-3.73%483,142
Dec 4, 202518.4118.5017.6918.2218.08-1.99%470,548
Dec 3, 202517.5718.6417.4418.5918.446.23%618,061
Dec 2, 202516.9717.6016.7317.5017.362.88%504,945
Dec 1, 202516.4417.3016.3517.0116.882.97%520,744
Nov 28, 202516.7316.8416.3916.5216.39-1.37%260,908
Nov 26, 202516.3216.9016.3216.7516.621.82%669,688
Nov 25, 202515.8916.9715.8916.4516.324.98%540,524
Nov 24, 202516.4516.6415.6315.6715.55-5.83%748,209
Nov 21, 202515.8316.9115.8316.6416.515.99%580,771
Nov 20, 202517.4618.0615.2115.7015.58-5.99%1,369,439
Nov 19, 202516.7617.1016.6416.7016.570.12%486,886
Nov 18, 202516.4817.1216.3316.6816.550.91%445,155
Nov 17, 202517.3317.3316.3816.5316.40-4.73%406,084
Nov 14, 202517.1917.3917.0317.3517.21-0.97%335,739
Nov 13, 202517.7118.1117.4017.5217.383.42%678,892
Nov 12, 202517.2017.5716.8816.9416.81-0.65%338,582
Nov 11, 202517.2017.3316.9517.0516.92-0.29%403,059
Nov 10, 202517.5617.5716.8817.1016.97-1.72%463,391
Nov 7, 202517.0917.5117.0217.4017.262.72%507,935
Nov 6, 202517.6318.0416.7616.9416.81-5.10%432,746
Nov 5, 202517.2118.3116.8817.8517.715.00%570,849