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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Jul 31, 2024 | 42.27 | 43.45 | 41.66 | 42.47 | 42.32 | 1.43% | 220,256 |
Jul 30, 2024 | 42.05 | 42.65 | 41.65 | 41.87 | 41.72 | 0.55% | 201,355 |
Jul 29, 2024 | 42.30 | 42.33 | 41.27 | 41.64 | 41.49 | -1.19% | 171,995 |
Jul 26, 2024 | 42.00 | 42.50 | 41.62 | 42.14 | 41.99 | 1.30% | 177,053 |
Jul 25, 2024 | 40.84 | 41.86 | 40.40 | 41.60 | 41.45 | 1.96% | 188,303 |
Jul 24, 2024 | 41.02 | 41.69 | 40.00 | 40.80 | 40.66 | -1.62% | 228,904 |
Jul 23, 2024 | 39.53 | 42.02 | 39.53 | 41.47 | 41.32 | 4.25% | 316,965 |
Jul 22, 2024 | 38.51 | 39.90 | 38.41 | 39.78 | 39.64 | 3.59% | 142,751 |
Jul 19, 2024 | 38.96 | 39.13 | 38.31 | 38.40 | 38.27 | -1.41% | 165,093 |
Jul 18, 2024 | 39.84 | 40.12 | 38.49 | 38.95 | 38.81 | -2.38% | 183,958 |
Jul 17, 2024 | 40.25 | 41.08 | 39.80 | 39.90 | 39.76 | -2.21% | 175,436 |
Jul 16, 2024 | 39.54 | 40.99 | 39.54 | 40.80 | 40.66 | 3.84% | 161,462 |
Jul 15, 2024 | 39.23 | 40.22 | 38.63 | 39.29 | 39.15 | 0.38% | 214,607 |
Jul 12, 2024 | 39.05 | 39.42 | 38.58 | 39.14 | 39.00 | 0.69% | 256,944 |
Jul 11, 2024 | 37.56 | 39.66 | 37.43 | 38.87 | 38.73 | 5.74% | 323,561 |
Jul 10, 2024 | 36.17 | 36.86 | 36.04 | 36.76 | 36.63 | 1.88% | 149,840 |
Jul 9, 2024 | 35.74 | 36.28 | 35.72 | 36.08 | 35.95 | 0.17% | 218,410 |
Jul 8, 2024 | 36.05 | 36.66 | 35.82 | 36.02 | 35.89 | 0.70% | 196,590 |
Jul 5, 2024 | 36.33 | 36.60 | 35.60 | 35.77 | 35.51 | -1.76% | 187,252 |
Jul 3, 2024 | 36.36 | 36.83 | 36.28 | 36.41 | 36.15 | 0.72% | 91,657 |
Jul 2, 2024 | 36.60 | 37.11 | 35.91 | 36.15 | 35.89 | -0.88% | 333,744 |