Skip to main content
logo
Shoe Carnival, Inc. (SCVL)
NASDAQ: SCVL · Real-Time Price · USD
17.75
+0.20 (1.14%)
Apr 14, 2026, 1:46 PM EDT - Market open

Shoe Carnival Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 14, 202617.6118.0117.3917.88-1.88%121,508
Apr 13, 202617.3917.7617.0917.5517.55-0.40%510,531
Apr 10, 202618.0418.0417.5517.6217.62-1.34%383,670
Apr 9, 202616.6418.0216.4717.8617.866.31%728,878
Apr 8, 202616.5917.3816.4616.8016.805.07%615,070
Apr 7, 202617.0417.3615.7615.9915.990.38%1,425,319
Apr 6, 202615.9016.1015.6715.9315.93-0.44%479,527
Apr 2, 202615.7316.3015.5216.0015.830.76%702,721
Apr 1, 202615.7816.2115.4715.8815.711.86%506,529
Mar 31, 202615.5415.8215.0415.5915.421.37%606,084
Mar 30, 202616.0216.0715.2615.3815.22-4.00%567,349
Mar 27, 202616.5916.5915.7416.0215.85-2.50%771,895
Mar 26, 202616.6617.5315.9016.4316.26-8.06%886,692
Mar 25, 202618.0818.2617.6917.8717.68-0.39%334,949
Mar 24, 202617.7218.1517.7017.9417.750.17%257,563
Mar 23, 202618.1618.4317.8117.9117.721.24%347,400
Mar 20, 202617.4217.8117.3617.6917.501.55%514,081
Mar 19, 202616.9117.5216.9117.4217.233.20%302,956
Mar 18, 202617.1017.3316.8316.8816.70-2.31%282,497
Mar 17, 202617.7418.1217.2117.2817.10-1.87%268,894
Mar 16, 202618.3118.4917.5817.6117.42-3.24%293,039
Mar 13, 202618.3618.7517.8118.2018.010.22%283,597
Mar 12, 202617.9918.4517.8418.1617.97-0.55%293,432
Mar 11, 202619.0419.2618.2518.2618.07-4.60%222,470
Mar 10, 202618.6120.0018.3319.1418.941.27%326,918
Mar 9, 202618.9319.0017.9618.9018.70-2.43%297,298
Mar 6, 202619.6519.6518.7919.3719.16-2.52%381,935
Mar 5, 202620.0520.2119.4519.8719.66-1.39%274,856
Mar 4, 202620.1720.3219.7420.1519.940.50%267,675
Mar 3, 202619.5220.1019.1720.0519.840.35%397,401
Mar 2, 202619.8120.0719.3319.9819.77-1.04%260,191
Feb 27, 202620.3420.6720.1220.1919.98-2.37%316,645
Feb 26, 202621.1421.6120.4020.6820.465.40%381,929
Feb 25, 202619.4920.1419.0019.6219.41-6.62%822,204
Feb 24, 202621.1621.4320.6621.0120.79-0.71%287,749
Feb 23, 202621.1721.1820.3221.1620.94-0.56%332,304
Feb 20, 202620.4021.4520.3921.2821.053.91%349,863
Feb 19, 202619.9420.5319.7320.4820.262.81%291,250
Feb 18, 202620.3320.7219.8019.9219.71-2.21%313,239
Feb 17, 202620.2620.5819.8620.3720.151.39%322,649
Feb 13, 202619.9120.3019.4420.0919.880.60%188,876
Feb 12, 202620.3120.6219.5919.9719.76-1.38%201,281
Feb 11, 202620.3420.7420.1520.2520.03-0.34%285,212
Feb 10, 202620.4420.6320.1520.3220.10-0.15%303,371
Feb 9, 202620.5520.6220.1120.3520.13-0.97%273,673
Feb 6, 202620.3420.8020.2720.5520.331.48%342,679
Feb 5, 202620.5720.7319.9720.2520.03-1.60%423,755
Feb 4, 202620.0020.9019.9520.5820.364.31%532,114
Feb 3, 202619.2420.2519.1919.7319.521.60%485,990
Feb 2, 202618.8619.4418.8619.4219.211.89%286,974