Shoe Carnival Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	19.52	20.10	19.17	20.05	20.05	0.35%	397,401
Mar 2, 2026	19.81	20.07	19.33	19.98	19.98	-1.04%	260,187
Feb 27, 2026	20.34	20.67	20.12	20.19	20.19	-2.37%	316,644
Feb 26, 2026	21.14	21.61	20.40	20.68	20.68	5.40%	381,929
Feb 25, 2026	19.49	20.14	19.00	19.62	19.62	-6.62%	822,204
Feb 24, 2026	21.16	21.43	20.66	21.01	21.01	-0.71%	287,709
Feb 23, 2026	21.17	21.18	20.32	21.16	21.16	-0.56%	332,304
Feb 20, 2026	20.40	21.45	20.39	21.28	21.28	3.91%	349,853
Feb 19, 2026	19.94	20.53	19.73	20.48	20.48	2.81%	289,305
Feb 18, 2026	20.33	20.72	19.80	19.92	19.92	-2.21%	313,239
Feb 17, 2026	20.26	20.58	19.86	20.37	20.37	1.39%	322,649
Feb 13, 2026	19.91	20.30	19.44	20.09	20.09	0.60%	188,875
Feb 12, 2026	20.31	20.62	19.59	19.97	19.97	-1.38%	201,281
Feb 11, 2026	20.34	20.74	20.15	20.25	20.25	-0.34%	285,212
Feb 10, 2026	20.44	20.63	20.15	20.32	20.32	-0.15%	303,371
Feb 9, 2026	20.55	20.62	20.11	20.35	20.35	-0.97%	262,075
Feb 6, 2026	20.34	20.80	20.27	20.55	20.55	1.48%	342,679
Feb 5, 2026	20.57	20.73	19.97	20.25	20.25	-1.60%	423,754
Feb 4, 2026	20.00	20.90	19.95	20.58	20.58	4.31%	394,309
Feb 3, 2026	19.24	20.25	19.19	19.73	19.73	1.60%	485,990
Feb 2, 2026	18.86	19.44	18.86	19.42	19.42	1.89%	286,974
Jan 30, 2026	18.26	19.06	18.13	19.06	19.06	3.42%	439,017
Jan 29, 2026	18.44	18.80	18.20	18.43	18.43	-0.38%	223,386
Jan 28, 2026	18.70	18.87	18.33	18.50	18.50	-1.60%	358,116
Jan 27, 2026	19.21	19.21	18.67	18.80	18.80	-2.29%	366,509
Jan 26, 2026	18.84	19.26	18.73	19.24	19.24	1.26%	418,982
Jan 23, 2026	19.23	19.35	18.89	19.00	19.00	-1.71%	302,957
Jan 22, 2026	19.94	20.18	19.15	19.33	19.33	-3.01%	360,851
Jan 21, 2026	19.16	19.94	19.16	19.93	19.93	4.89%	250,408
Jan 20, 2026	18.61	19.02	18.40	19.00	19.00	0.11%	384,058
Jan 16, 2026	19.37	19.37	18.78	18.98	18.98	-2.11%	329,571
Jan 15, 2026	19.20	19.63	18.95	19.39	19.39	0.94%	418,912
Jan 14, 2026	19.11	19.50	18.96	19.21	19.21	0.10%	370,746
Jan 13, 2026	18.77	19.32	18.77	19.19	19.19	2.62%	465,601
Jan 12, 2026	18.69	18.97	18.12	18.70	18.70	-2.25%	460,619
Jan 9, 2026	18.99	19.22	18.09	19.13	18.98	0.90%	623,352
Jan 8, 2026	17.92	19.37	17.92	18.96	18.81	5.80%	716,134
Jan 7, 2026	18.39	18.47	17.60	17.92	17.78	-2.61%	696,569
Jan 6, 2026	17.60	18.45	17.57	18.40	18.26	4.37%	571,728
Jan 5, 2026	17.48	18.18	17.45	17.63	17.49	0.74%	468,144
Jan 2, 2026	17.07	17.64	16.90	17.50	17.36	3.67%	370,757
Dec 31, 2025	17.37	17.44	16.81	16.88	16.75	-3.27%	789,991
Dec 30, 2025	17.39	17.48	17.20	17.45	17.31	0.23%	520,466
Dec 29, 2025	18.05	18.05	17.29	17.41	17.27	-3.60%	476,976
Dec 26, 2025	18.24	18.48	17.97	18.06	17.92	-0.99%	936,072
Dec 24, 2025	17.98	18.28	17.86	18.24	18.10	1.62%	208,900
Dec 23, 2025	18.47	18.68	17.87	17.95	17.81	-2.50%	636,946
Dec 22, 2025	18.95	19.04	18.41	18.41	18.27	-1.97%	512,136
Dec 19, 2025	18.52	18.99	18.32	18.78	18.63	1.51%	4,432,483
Dec 18, 2025	19.01	19.24	18.16	18.50	18.35	-1.70%	524,478