Australia markets closed

Shoe Carnival, Inc. (SCVL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
33.15+0.69 (+2.13%)
At close: 04:00PM EDT
32.52 -0.63 (-1.90%)
After hours: 05:47PM EDT
Time period:
22 Apr 2023 - 22 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 202432.2133.1732.2133.1533.15187,600
18 Apr 202432.6533.4032.4132.4632.46111,300
17 Apr 202432.7133.5432.3532.6532.65146,300
16 Apr 202432.0532.6631.7532.5832.58158,500
15 Apr 202432.9133.0032.1432.1732.17179,400
12 Apr 202433.6333.6832.5232.6932.69125,100
11 Apr 202433.4033.8733.1333.8533.85131,100
10 Apr 202433.6033.7233.1133.4933.49152,100
09 Apr 202434.6634.6633.9634.4934.49121,000
08 Apr 202434.7935.0834.4634.5434.54154,600
05 Apr 202434.6735.0034.4534.7134.71199,300
05 Apr 20240.135 Dividend
04 Apr 202435.6935.7034.4134.8634.73261,700
03 Apr 202435.9536.6234.9735.3535.21284,800
02 Apr 202436.3136.3734.9835.9535.81333,200
01 Apr 202436.7137.0336.2237.0036.86203,100
28 Mar 202435.6936.7135.1436.6436.50228,400
27 Mar 202435.2435.7935.2435.7335.59147,600
26 Mar 202435.5735.8134.8834.9434.80198,700
25 Mar 202436.4436.9035.4435.5235.38249,300
22 Mar 202436.1837.0835.5636.3136.17361,100
21 Mar 202432.4836.1831.8935.6435.50496,900
20 Mar 202431.7733.0131.7432.9532.82271,100
19 Mar 202430.6032.1430.3231.9231.80304,800
18 Mar 202432.7632.7631.4431.9431.82285,400
15 Mar 202431.9332.6831.6232.5932.46424,100
14 Mar 202432.2932.5631.6832.0131.89194,000
13 Mar 202431.4332.2531.3031.9931.87174,700
12 Mar 202431.5231.7831.0531.2931.17191,900
11 Mar 202431.6631.9530.9631.5831.46114,900
08 Mar 202431.8832.1231.0031.6131.49193,900
07 Mar 202431.2431.6730.8931.6331.51190,900
06 Mar 202431.3531.7030.4730.9330.81182,200
05 Mar 202432.1232.4531.7031.7031.58121,700
04 Mar 202433.0833.3032.4632.4732.34117,800
01 Mar 202432.7533.1832.0033.0632.93160,500
29 Feb 202432.4032.8332.1032.7732.64191,300
28 Feb 202432.2632.3531.7731.9631.84147,000
27 Feb 202431.8532.6431.8532.6432.51147,400
26 Feb 202430.9731.8630.8731.7331.61176,700
23 Feb 202430.3830.9930.2630.8330.71130,700
22 Feb 202430.2130.5729.5530.2830.16125,300
21 Feb 202429.7830.5129.6530.3430.22141,000
20 Feb 202430.1030.2929.5629.6329.52138,300
16 Feb 202429.8130.7929.6030.6030.48165,200
15 Feb 202429.3230.1029.0030.1029.98261,200
14 Feb 202428.9629.3828.3429.0828.97246,700
13 Feb 202428.3929.0327.9828.5428.43221,600
12 Feb 202428.1529.6328.1529.3529.24207,400
09 Feb 202427.4827.9927.1927.9527.84141,500
08 Feb 202426.9327.6226.8427.4727.36154,800
07 Feb 202426.7827.0326.2226.8526.75181,800
06 Feb 202425.9426.9425.8626.8926.79246,300
05 Feb 202425.8926.2425.5925.9225.82119,300
02 Feb 202425.8426.6425.6726.2826.18123,500
01 Feb 202425.7826.4025.6526.3326.23163,600
31 Jan 202426.4426.6525.3825.5025.40166,500
30 Jan 202425.8126.6725.7826.4726.37130,000
29 Jan 202426.0426.1525.7825.9625.86163,000
26 Jan 202426.0026.2025.7926.0425.94128,700
25 Jan 202425.8826.0025.3425.8225.72172,400
24 Jan 202426.1426.1425.2725.4525.35112,700
23 Jan 202426.2527.0425.5825.6325.53176,800
22 Jan 202426.0626.3225.6725.9825.88175,100
19 Jan 202425.7025.7124.9425.6425.54131,400
18 Jan 202425.7825.9425.1025.5325.43114,500
17 Jan 202425.4026.4825.2425.7025.60174,300
16 Jan 202426.2526.2925.5925.6925.59183,500
12 Jan 202427.2327.5526.4926.5726.47146,200
11 Jan 202427.6127.6226.7627.0126.91215,000
10 Jan 202427.0528.0127.0527.7727.66169,700
09 Jan 202427.2227.5527.0027.1827.07122,700
08 Jan 202427.4528.0527.3827.5227.41162,700
05 Jan 202427.5427.9727.3627.4527.34190,600
05 Jan 20240.12 Dividend
04 Jan 202427.9228.1527.7027.9127.68186,800
03 Jan 202429.0629.0627.7927.9027.67262,200
02 Jan 202429.9330.6129.0429.4029.16252,100
29 Dec 202330.6230.7330.1230.2129.96135,900
28 Dec 202330.4230.9430.4230.5730.32122,700
27 Dec 202330.6630.8330.3130.6730.42134,000
26 Dec 202329.2230.5229.1830.4930.24240,500
22 Dec 202328.9729.2728.7429.0428.80125,600
21 Dec 202329.0629.4228.8529.1728.93149,200
20 Dec 202329.4929.9228.8228.8328.59199,700
19 Dec 202329.2929.8529.0629.7629.52220,000
18 Dec 202330.0030.5829.1429.1828.94305,800
15 Dec 202329.5329.6729.0229.2929.05751,500
14 Dec 202329.4029.6528.7129.2629.02297,700
13 Dec 202327.5028.8527.2328.7928.56254,100
12 Dec 202327.4227.8727.0127.6127.38191,100
11 Dec 202327.2427.6927.1027.4227.20192,500
08 Dec 202326.9227.3226.5626.9926.77151,000
07 Dec 202326.6827.5826.4727.0326.81237,200
06 Dec 202326.0927.3225.9426.5826.36271,500
05 Dec 202325.3525.4924.7424.8424.64169,200
04 Dec 202325.1626.0525.1225.8025.59225,400
01 Dec 202324.2725.1724.1025.1624.95260,300
30 Nov 202324.6624.8124.0724.2924.09168,500
29 Nov 202323.9224.5823.7024.3824.18260,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...