Shoe Carnival Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	33.34	35.07	33.34	34.65	34.65	1.91%	1,829,335
Dec 19, 2024	34.82	35.49	33.79	34.00	34.00	-0.67%	455,181
Dec 18, 2024	36.70	36.94	34.07	34.23	34.23	-5.49%	522,742
Dec 17, 2024	34.99	36.65	34.99	36.22	36.22	3.22%	554,506
Dec 16, 2024	34.67	35.52	34.31	35.09	35.09	2.39%	330,956
Dec 13, 2024	34.17	34.53	33.46	34.27	34.27	-0.26%	469,298
Dec 12, 2024	36.73	36.73	34.35	34.36	34.36	-3.59%	361,043
Dec 11, 2024	35.72	36.21	35.31	35.64	35.64	-0.14%	567,729
Dec 10, 2024	36.00	36.49	34.68	35.69	35.69	4.39%	537,265
Dec 9, 2024	34.05	34.89	33.90	34.19	34.19	0.83%	328,308
Dec 6, 2024	33.00	34.01	32.82	33.91	33.91	3.73%	397,112
Dec 5, 2024	34.37	34.54	32.32	32.69	32.69	-6.39%	438,518
Dec 4, 2024	34.64	35.15	34.11	34.92	34.92	0.11%	277,938
Dec 3, 2024	35.35	35.59	34.46	34.88	34.88	-2.02%	323,744
Dec 2, 2024	33.77	35.73	33.58	35.60	35.60	5.45%	336,797
Nov 29, 2024	33.95	34.28	33.55	33.76	33.76	0.45%	250,163
Nov 27, 2024	33.82	34.58	33.56	33.61	33.61	0.24%	398,406
Nov 26, 2024	34.34	34.34	33.42	33.53	33.53	-4.04%	395,476
Nov 25, 2024	34.35	36.36	34.35	34.94	34.94	3.07%	649,577
Nov 22, 2024	34.32	35.00	33.53	33.90	33.90	0.15%	860,588
Nov 21, 2024	34.00	35.97	33.65	33.85	33.85	1.11%	623,435
Nov 20, 2024	33.22	33.62	32.46	33.48	33.48	-0.56%	604,136
Nov 19, 2024	34.18	34.46	32.88	33.67	33.67	-3.30%	365,268
Nov 18, 2024	35.34	35.96	34.70	34.82	34.82	-1.58%	276,132
Nov 15, 2024	37.22	37.23	35.08	35.38	35.38	-4.20%	399,539
Nov 14, 2024	37.79	37.96	36.82	36.93	36.93	-2.40%	418,624
Nov 13, 2024	38.57	38.80	37.78	37.84	37.84	-1.33%	374,111
Nov 12, 2024	38.27	39.29	38.01	38.35	38.35	0.29%	219,042
Nov 11, 2024	38.11	38.53	37.60	38.24	38.24	0.71%	305,987
Nov 8, 2024	37.98	38.20	37.22	37.97	37.97	0.26%	310,852
Nov 7, 2024	37.98	38.66	37.56	37.87	37.87	0.19%	326,856
Nov 6, 2024	37.76	38.13	36.86	37.80	37.80	6.06%	530,512
Nov 5, 2024	34.60	35.65	34.60	35.64	35.64	3.01%	314,013
Nov 4, 2024	34.19	34.90	34.16	34.60	34.60	1.32%	264,655
Nov 1, 2024	34.32	34.93	33.93	34.15	34.15	-0.35%	325,325
Oct 31, 2024	35.16	35.31	33.80	34.27	34.27	-2.89%	339,953
Oct 30, 2024	35.23	35.78	35.14	35.29	35.29	-0.68%	249,639
Oct 29, 2024	35.22	35.70	34.67	35.53	35.53	-0.84%	209,468
Oct 28, 2024	35.40	35.98	35.26	35.83	35.83	2.28%	273,122
Oct 25, 2024	35.83	35.98	34.96	35.03	35.03	-1.57%	258,895
Oct 24, 2024	36.32	36.62	35.42	35.59	35.59	-1.19%	189,936
Oct 23, 2024	35.87	36.53	35.49	36.02	36.02	-0.39%	280,176
Oct 22, 2024	37.02	37.27	36.11	36.16	36.16	-2.53%	310,184
Oct 21, 2024	39.60	39.60	37.02	37.10	37.10	-6.62%	322,919
Oct 18, 2024	40.42	40.62	39.65	39.73	39.73	-1.37%	208,371
Oct 17, 2024	40.38	40.56	39.98	40.28	40.28	-0.17%	160,745
Oct 16, 2024	39.95	40.58	39.67	40.35	40.35	2.23%	247,707
Oct 15, 2024	38.89	40.31	38.89	39.47	39.47	1.86%	284,765
Oct 14, 2024	39.12	39.21	38.46	38.75	38.75	-0.97%	223,048
Oct 11, 2024	38.37	39.22	38.37	39.13	39.13	2.09%	157,166
Oct 10, 2024	38.16	38.49	37.66	38.33	38.33	-0.90%	345,599
Oct 9, 2024	38.86	38.90	38.00	38.68	38.68	-0.82%	232,418
Oct 8, 2024	38.07	39.25	37.85	39.00	39.00	2.01%	476,799
Oct 7, 2024	41.15	41.19	38.11	38.23	38.23	-8.32%	472,049
Oct 4, 2024	40.95	42.28	40.95	41.70	41.55	2.96%	392,442
Oct 3, 2024	41.29	41.29	39.52	40.50	40.36	-2.24%	311,680
Oct 2, 2024	41.55	41.89	40.93	41.43	41.28	-1.19%	371,123
Oct 1, 2024	43.62	43.62	41.81	41.93	41.78	-4.38%	271,866
Sep 30, 2024	43.62	43.96	43.18	43.85	43.70	0.50%	213,588
Sep 27, 2024	43.92	43.98	42.97	43.63	43.48	0.76%	250,610
Sep 26, 2024	44.80	44.88	42.80	43.30	43.15	-2.15%	404,902
Sep 25, 2024	44.89	45.05	44.02	44.25	44.09	-1.60%	394,031
Sep 24, 2024	45.00	45.64	44.74	44.97	44.81	0.65%	360,969
Sep 23, 2024	45.05	45.22	43.05	44.68	44.52	-1.61%	432,883
Sep 20, 2024	45.42	46.92	45.18	45.41	45.25	-0.89%	1,588,761
Sep 19, 2024	45.81	46.41	45.10	45.82	45.66	2.69%	331,521
Sep 18, 2024	43.41	46.50	43.41	44.62	44.46	1.64%	370,624
Sep 17, 2024	42.00	44.35	41.70	43.90	43.75	5.38%	269,175
Sep 16, 2024	41.39	41.85	41.01	41.66	41.51	1.31%	294,429
Sep 13, 2024	39.36	41.27	39.36	41.12	40.98	5.14%	284,873
Sep 12, 2024	39.76	39.92	38.76	39.11	38.97	-1.63%	255,183
Sep 11, 2024	40.13	40.25	39.30	39.76	39.62	-1.66%	276,324
Sep 10, 2024	40.95	40.95	39.49	40.43	40.29	-0.42%	329,377
Sep 9, 2024	40.05	41.22	39.42	40.60	40.46	1.07%	374,573
Sep 6, 2024	40.28	42.30	40.06	40.17	40.03	-1.13%	434,752
Sep 5, 2024	40.10	43.25	39.67	40.63	40.49	8.20%	1,005,133
Sep 4, 2024	38.00	38.31	37.15	37.55	37.42	-1.37%	379,312
Sep 3, 2024	39.71	40.34	38.06	38.07	37.94	-5.86%	390,932
Aug 30, 2024	41.70	41.70	39.96	40.44	40.30	-2.58%	250,159
Aug 29, 2024	41.62	42.82	40.96	41.51	41.36	2.57%	358,881
Aug 28, 2024	42.48	42.54	40.43	40.47	40.33	-6.12%	268,365
Aug 27, 2024	43.53	43.85	43.04	43.11	42.96	-1.15%	271,810
Aug 26, 2024	43.97	44.29	42.97	43.61	43.46	-0.59%	289,667
Aug 23, 2024	42.98	44.13	42.69	43.87	43.72	3.27%	197,015
Aug 22, 2024	42.83	42.86	42.19	42.48	42.33	-1.32%	147,616
Aug 21, 2024	43.26	43.63	42.65	43.05	42.90	0.68%	116,693
Aug 20, 2024	43.25	43.25	42.37	42.76	42.61	-1.50%	137,335
Aug 19, 2024	43.87	44.23	43.14	43.41	43.26	-1.05%	174,865
Aug 16, 2024	43.39	44.48	43.30	43.87	43.72	1.04%	215,062
Aug 15, 2024	43.01	43.94	42.50	43.42	43.27	5.06%	234,934
Aug 14, 2024	42.12	42.19	41.05	41.33	41.19	-1.41%	186,905
Aug 13, 2024	40.87	42.04	40.43	41.92	41.77	3.79%	233,419
Aug 12, 2024	39.50	40.68	39.35	40.39	40.25	2.28%	321,259
Aug 9, 2024	39.17	39.66	38.85	39.49	39.35	0.61%	148,211
Aug 8, 2024	38.90	39.25	38.20	39.25	39.11	2.43%	184,495
Aug 7, 2024	39.71	39.92	38.02	38.32	38.19	-2.07%	154,793
Aug 6, 2024	37.86	39.70	37.77	39.13	38.99	3.35%	211,025
Aug 5, 2024	36.02	38.01	34.69	37.86	37.73	-0.99%	314,081
Aug 2, 2024	38.38	38.67	37.67	38.24	38.11	-4.90%	233,732
Aug 1, 2024	42.53	42.79	39.76	40.21	40.07	-5.32%	206,259