Shoe Carnival Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	17.19	17.34	16.57	16.66	16.66	-3.53%	468,430
May 21, 2026	15.95	17.35	15.00	17.27	17.27	9.51%	609,278
May 20, 2026	15.28	15.80	15.00	15.77	15.77	2.87%	663,552
May 19, 2026	15.30	15.40	14.91	15.33	15.33	-0.13%	659,015
May 18, 2026	15.70	15.90	15.29	15.35	15.35	-2.17%	448,789
May 15, 2026	15.91	16.06	15.64	15.69	15.69	-1.75%	443,274
May 14, 2026	16.29	16.50	15.92	15.97	15.97	-0.62%	301,952
May 13, 2026	16.30	16.34	15.80	16.07	16.07	-1.41%	374,804
May 12, 2026	17.03	17.03	16.20	16.30	16.30	-4.29%	358,612
May 11, 2026	17.94	17.94	16.83	17.03	17.03	-5.07%	403,550
May 8, 2026	17.94	18.09	17.33	17.94	17.94	0.79%	198,614
May 7, 2026	18.24	18.24	17.48	17.80	17.80	-1.60%	269,172
May 6, 2026	17.96	18.75	17.82	18.09	18.09	2.73%	205,296
May 5, 2026	17.26	17.83	17.12	17.61	17.61	2.86%	211,727
May 4, 2026	18.21	18.28	16.94	17.12	17.12	-7.11%	359,413
May 1, 2026	18.40	18.80	18.29	18.43	18.43	-0.49%	239,683
Apr 30, 2026	18.28	18.73	18.27	18.52	18.52	1.20%	222,640
Apr 29, 2026	18.39	18.60	18.17	18.30	18.30	-1.03%	254,752
Apr 28, 2026	18.85	19.11	18.28	18.49	18.49	-2.07%	299,781
Apr 27, 2026	18.70	19.00	18.68	18.88	18.88	0.96%	355,938
Apr 24, 2026	18.74	18.86	18.50	18.70	18.70	-0.27%	209,005
Apr 23, 2026	19.14	19.14	18.55	18.75	18.75	-1.52%	307,895
Apr 22, 2026	18.99	19.08	18.51	19.04	19.04	0.69%	332,995
Apr 21, 2026	19.61	19.91	18.90	18.91	18.91	-3.57%	348,179
Apr 20, 2026	18.70	19.73	18.56	19.61	19.61	3.81%	404,935
Apr 17, 2026	18.24	19.21	18.10	18.89	18.89	6.00%	468,444
Apr 16, 2026	18.15	18.47	17.75	17.82	17.82	-1.93%	512,688
Apr 15, 2026	17.95	18.28	17.69	18.17	18.17	1.79%	428,791
Apr 14, 2026	17.61	18.01	17.39	17.85	17.85	1.71%	549,620
Apr 13, 2026	17.39	17.76	17.09	17.55	17.55	-0.40%	510,531
Apr 10, 2026	18.04	18.04	17.55	17.62	17.62	-1.34%	383,670
Apr 9, 2026	16.64	18.02	16.47	17.86	17.86	6.31%	728,878
Apr 8, 2026	16.59	17.38	16.46	16.80	16.80	5.07%	615,080
Apr 7, 2026	17.04	17.36	15.76	15.99	15.99	0.38%	1,433,363
Apr 6, 2026	15.90	16.10	15.67	15.93	15.93	0.63%	480,900
Apr 2, 2026	15.73	16.30	15.52	16.00	15.83	0.76%	702,721
Apr 1, 2026	15.78	16.21	15.47	15.88	15.71	1.86%	506,529
Mar 31, 2026	15.54	15.82	15.04	15.59	15.42	1.37%	606,084
Mar 30, 2026	16.02	16.07	15.26	15.38	15.22	-4.00%	567,349
Mar 27, 2026	16.59	16.59	15.74	16.02	15.85	-2.50%	771,895
Mar 26, 2026	16.66	17.53	15.90	16.43	16.26	-8.06%	886,692
Mar 25, 2026	18.08	18.26	17.69	17.87	17.68	-0.39%	334,949
Mar 24, 2026	17.72	18.15	17.70	17.94	17.75	0.17%	257,563
Mar 23, 2026	18.16	18.43	17.81	17.91	17.72	1.24%	347,400
Mar 20, 2026	17.42	17.81	17.36	17.69	17.50	1.55%	514,081
Mar 19, 2026	16.91	17.52	16.91	17.42	17.23	3.20%	302,956
Mar 18, 2026	17.10	17.33	16.83	16.88	16.70	-2.31%	282,497
Mar 17, 2026	17.74	18.12	17.21	17.28	17.10	-1.87%	268,894
Mar 16, 2026	18.31	18.49	17.58	17.61	17.42	-3.24%	293,039
Mar 13, 2026	18.36	18.75	17.81	18.20	18.01	0.22%	283,597