Shoe Carnival Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	23.01	23.16	21.75	22.01	22.01	-2.70%	478,448
Feb 20, 2025	22.96	23.13	22.58	22.62	22.62	-1.82%	309,199
Feb 19, 2025	23.19	23.22	22.64	23.04	23.04	-1.54%	461,456
Feb 18, 2025	24.70	24.70	23.34	23.40	23.40	-4.80%	370,948
Feb 14, 2025	25.05	25.20	24.28	24.58	24.58	-0.61%	374,675
Feb 13, 2025	25.28	25.28	24.56	24.73	24.73	-1.40%	230,422
Feb 12, 2025	24.92	25.25	24.72	25.08	25.08	-1.61%	382,123
Feb 11, 2025	25.21	25.64	24.85	25.49	25.49	-0.31%	333,207
Feb 10, 2025	25.88	25.88	25.38	25.57	25.57	-0.66%	410,861
Feb 7, 2025	26.44	26.62	25.59	25.74	25.74	-3.09%	374,115
Feb 6, 2025	27.21	27.99	26.51	26.56	26.56	-1.12%	353,143
Feb 5, 2025	26.46	26.88	26.33	26.86	26.86	1.55%	279,682
Feb 4, 2025	25.44	26.49	25.44	26.45	26.45	3.89%	440,978
Feb 3, 2025	26.30	26.64	25.43	25.46	25.46	-5.91%	352,114
Jan 31, 2025	27.62	27.91	26.67	27.06	27.06	-2.49%	450,138
Jan 30, 2025	27.15	27.81	26.80	27.75	27.75	3.24%	423,636
Jan 29, 2025	27.46	27.73	26.84	26.88	26.88	-2.29%	411,342
Jan 28, 2025	27.70	28.21	27.16	27.51	27.51	-1.68%	608,738
Jan 27, 2025	29.13	29.76	27.49	27.98	27.98	-4.34%	629,481
Jan 24, 2025	29.85	30.18	29.17	29.25	29.25	-2.24%	245,430
Jan 23, 2025	29.67	30.43	29.07	29.92	29.92	0.50%	350,548
Jan 22, 2025	30.25	30.52	29.75	29.77	29.77	-2.68%	350,222
Jan 21, 2025	30.38	30.92	29.66	30.59	30.59	2.14%	422,412
Jan 17, 2025	30.61	30.61	29.88	29.95	29.95	-0.43%	283,279
Jan 16, 2025	30.74	30.74	29.51	30.08	30.08	-1.76%	468,457
Jan 15, 2025	30.98	31.36	30.33	30.62	30.62	1.12%	431,867
Jan 14, 2025	30.91	30.93	29.67	30.28	30.28	-1.34%	368,425
Jan 13, 2025	29.85	30.80	29.24	30.69	30.69	1.12%	369,176
Jan 10, 2025	30.06	30.76	29.92	30.35	30.22	-0.98%	317,518
Jan 8, 2025	30.95	31.37	29.91	30.65	30.52	-0.74%	495,158
Jan 7, 2025	31.79	31.79	30.62	30.88	30.75	-0.13%	425,665
Jan 6, 2025	32.02	32.66	30.88	30.92	30.79	-2.86%	459,312
Jan 3, 2025	32.63	32.88	31.71	31.83	31.69	-1.49%	328,949
Jan 2, 2025	33.35	34.26	32.01	32.31	32.17	-2.33%	409,154
Dec 31, 2024	34.57	35.28	33.03	33.08	32.94	-3.61%	346,817
Dec 30, 2024	35.41	35.41	34.02	34.32	34.17	-3.78%	414,365
Dec 27, 2024	36.06	36.50	35.08	35.67	35.51	-1.95%	325,396
Dec 26, 2024	34.80	36.41	34.66	36.38	36.22	4.27%	376,720
Dec 24, 2024	34.48	35.16	34.01	34.89	34.74	1.57%	158,474
Dec 23, 2024	34.78	35.41	34.18	34.35	34.20	-0.87%	345,987
Dec 20, 2024	33.34	35.07	33.34	34.65	34.50	1.91%	1,829,335
Dec 19, 2024	34.82	35.49	33.79	34.00	33.85	-0.67%	455,181
Dec 18, 2024	36.70	36.94	34.07	34.23	34.08	-5.49%	522,742
Dec 17, 2024	34.99	36.65	34.99	36.22	36.06	3.22%	554,506
Dec 16, 2024	34.67	35.52	34.31	35.09	34.94	2.39%	330,956
Dec 13, 2024	34.17	34.53	33.46	34.27	34.12	-0.26%	469,298
Dec 12, 2024	36.73	36.73	34.35	34.36	34.21	-3.59%	361,043
Dec 11, 2024	35.72	36.21	35.31	35.64	35.48	-0.14%	567,729
Dec 10, 2024	36.00	36.49	34.68	35.69	35.53	4.39%	537,265
Dec 9, 2024	34.05	34.89	33.90	34.19	34.04	0.83%	328,308
Dec 6, 2024	33.00	34.01	32.82	33.91	33.76	3.73%	397,112
Dec 5, 2024	34.37	34.54	32.32	32.69	32.55	-6.39%	438,518
Dec 4, 2024	34.64	35.15	34.11	34.92	34.77	0.11%	277,938
Dec 3, 2024	35.35	35.59	34.46	34.88	34.73	-2.02%	323,744
Dec 2, 2024	33.77	35.73	33.58	35.60	35.44	5.45%	336,797
Nov 29, 2024	33.95	34.28	33.55	33.76	33.61	0.45%	250,163
Nov 27, 2024	33.82	34.58	33.56	33.61	33.46	0.24%	398,406
Nov 26, 2024	34.34	34.34	33.42	33.53	33.38	-4.04%	395,476
Nov 25, 2024	34.35	36.36	34.35	34.94	34.79	3.07%	649,577
Nov 22, 2024	34.32	35.00	33.53	33.90	33.75	0.15%	860,588
Nov 21, 2024	34.00	35.97	33.65	33.85	33.70	1.11%	623,435
Nov 20, 2024	33.22	33.62	32.46	33.48	33.33	-0.56%	604,136
Nov 19, 2024	34.18	34.46	32.88	33.67	33.52	-3.30%	365,268
Nov 18, 2024	35.34	35.96	34.70	34.82	34.67	-1.58%	276,132
Nov 15, 2024	37.22	37.23	35.08	35.38	35.23	-4.20%	399,539
Nov 14, 2024	37.79	37.96	36.82	36.93	36.77	-2.40%	418,624
Nov 13, 2024	38.57	38.80	37.78	37.84	37.67	-1.33%	374,111
Nov 12, 2024	38.27	39.29	38.01	38.35	38.18	0.29%	219,042
Nov 11, 2024	38.11	38.53	37.60	38.24	38.07	0.71%	305,987
Nov 8, 2024	37.98	38.20	37.22	37.97	37.80	0.26%	310,852
Nov 7, 2024	37.98	38.66	37.56	37.87	37.70	0.19%	326,856
Nov 6, 2024	37.76	38.13	36.86	37.80	37.63	6.06%	530,512
Nov 5, 2024	34.60	35.65	34.60	35.64	35.48	3.01%	314,013
Nov 4, 2024	34.19	34.90	34.16	34.60	34.45	1.32%	264,655
Nov 1, 2024	34.32	34.93	33.93	34.15	34.00	-0.35%	325,325
Oct 31, 2024	35.16	35.31	33.80	34.27	34.12	-2.89%	339,953
Oct 30, 2024	35.23	35.78	35.14	35.29	35.14	-0.68%	249,639
Oct 29, 2024	35.22	35.70	34.67	35.53	35.37	-0.84%	209,468
Oct 28, 2024	35.40	35.98	35.26	35.83	35.67	2.28%	273,122
Oct 25, 2024	35.83	35.98	34.96	35.03	34.88	-1.57%	258,895
Oct 24, 2024	36.32	36.62	35.42	35.59	35.43	-1.19%	189,936
Oct 23, 2024	35.87	36.53	35.49	36.02	35.86	-0.39%	280,176
Oct 22, 2024	37.02	37.27	36.11	36.16	36.00	-2.53%	310,184
Oct 21, 2024	39.60	39.60	37.02	37.10	36.94	-6.62%	322,919
Oct 18, 2024	40.42	40.62	39.65	39.73	39.56	-1.37%	208,371
Oct 17, 2024	40.38	40.56	39.98	40.28	40.10	-0.17%	160,745
Oct 16, 2024	39.95	40.58	39.67	40.35	40.17	2.23%	247,707
Oct 15, 2024	38.89	40.31	38.89	39.47	39.30	1.86%	284,765
Oct 14, 2024	39.12	39.21	38.46	38.75	38.58	-0.97%	223,048
Oct 11, 2024	38.37	39.22	38.37	39.13	38.96	2.09%	157,166
Oct 10, 2024	38.16	38.49	37.66	38.33	38.16	-0.90%	345,599
Oct 9, 2024	38.86	38.90	38.00	38.68	38.51	-0.82%	232,418
Oct 8, 2024	38.07	39.25	37.85	39.00	38.83	2.01%	476,799
Oct 7, 2024	41.15	41.19	38.11	38.23	38.06	-8.32%	472,049
Oct 4, 2024	40.95	42.28	40.95	41.70	41.37	2.96%	392,442
Oct 3, 2024	41.29	41.29	39.52	40.50	40.18	-2.24%	311,680
Oct 2, 2024	41.55	41.89	40.93	41.43	41.10	-1.19%	371,123
Oct 1, 2024	43.62	43.62	41.81	41.93	41.60	-4.38%	271,866
Sep 30, 2024	43.62	43.96	43.18	43.85	43.50	0.50%	213,588
Sep 27, 2024	43.92	43.98	42.97	43.63	43.29	0.76%	250,610