SCVL - Shoe Carnival, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
06 June 202319.6320.9519.6320.8620.86393,700
05 June 202320.3420.5619.6419.6419.64479,300
02 June 202319.9620.9019.9620.8520.85338,600
01 June 202319.5219.8419.2419.6819.68329,500
31 May 202320.0620.3519.4919.5719.57364,300
30 May 202320.0520.2919.7420.0620.06446,800
26 May 202319.7220.1719.5119.9319.93470,200
25 May 202320.2220.2219.3219.6919.69611,700
24 May 202320.9022.0719.9720.3820.38923,400
23 May 202321.5321.9921.3621.7521.75786,600
22 May 202322.3722.4921.4821.5321.53459,500
19 May 202323.2623.2621.5722.3022.30564,500
18 May 202323.7024.0223.0523.5123.51306,800
17 May 202323.2223.9323.0723.8523.85229,700
16 May 202322.9223.2122.4923.0223.02249,200
15 May 202322.9923.2722.7323.1423.14192,500
12 May 202322.7323.0422.5922.8322.83264,600
11 May 202322.2222.7522.0322.6522.65166,400
10 May 202323.1223.1222.0522.3622.36182,700
09 May 202322.7622.9922.2222.7022.70191,800
08 May 202323.0023.0822.3722.8322.83196,400
05 May 202322.3522.9222.3422.8922.89209,000
04 May 202322.4722.4921.5421.9321.93251,200
03 May 202322.7623.2622.0722.6122.61304,200
02 May 202322.9822.9822.0522.8122.81357,600
01 May 202322.5423.4122.1123.0923.09648,500
28 Apr 202323.2723.5623.0623.2523.25290,100
27 Apr 202323.2823.6622.8623.2723.27391,000
26 Apr 202322.6023.3222.6023.1923.19282,600
25 Apr 202324.2724.3522.6422.6722.67354,800
24 Apr 202324.8325.0024.2424.4624.46156,600
21 Apr 202324.9025.0124.6224.8224.82182,700
20 Apr 202324.4825.0924.4824.9524.95317,700
19 Apr 202324.6624.7824.2524.6424.64282,400
18 Apr 202325.1025.4024.6724.7324.73318,600
17 Apr 202326.1126.2324.9625.0725.07278,200
14 Apr 202326.0326.8925.9826.0526.05330,200
13 Apr 202326.2826.6325.8225.9425.94250,300
12 Apr 202326.7026.8726.0026.1526.15301,600
11 Apr 202326.0126.6325.7526.5326.53335,000
10 Apr 202325.1725.8225.0125.8025.80255,800
06 Apr 202324.8425.4124.6625.3025.30252,300
05 Apr 202324.9425.1624.5225.0125.01408,000
04 Apr 202326.2226.3724.9425.0625.06469,600
03 Apr 202325.6726.2925.4626.1626.16322,300
31 Mar 202325.4525.8125.3625.6525.65357,000
31 Mar 20230.1 Dividend
30 Mar 202325.6325.7625.0125.3725.27263,500
29 Mar 202325.2825.3724.7625.3525.25352,700
28 Mar 202324.9125.6024.9125.1825.08354,800
27 Mar 202324.4724.9724.2524.8524.75407,300
24 Mar 202324.3824.6623.7624.2624.16394,900
23 Mar 202324.9625.3324.2024.5224.42534,100
22 Mar 202322.7226.0822.6324.9224.82845,800
21 Mar 202323.7224.4823.1623.3523.26497,100
20 Mar 202323.7024.4422.9823.0923.00556,300
17 Mar 202324.2024.4423.1823.7023.61833,500
16 Mar 202324.3525.1823.8724.5424.44329,000
15 Mar 202324.2524.8123.8524.6524.55471,700
14 Mar 202325.4325.5024.5924.8724.77369,500
13 Mar 202325.2625.2624.2624.6724.57562,800
10 Mar 202326.2426.3325.1425.6225.52355,500
09 Mar 202326.5027.1126.0526.5726.47574,300
08 Mar 202325.8926.7625.5726.7126.60319,400
07 Mar 202325.2226.2424.9925.8425.74340,700
06 Mar 202326.4126.6824.7425.0524.95463,700
03 Mar 202326.2326.4425.7226.3326.23309,400
02 Mar 202325.9726.3125.7126.2226.12281,600
01 Mar 202326.1126.9425.8925.9225.82323,800
28 Feb 202326.7527.3426.3526.3526.25426,100
27 Feb 202326.9127.1426.4626.7126.60217,800
24 Feb 202326.2026.7325.8126.6426.53307,000
23 Feb 202327.0427.5726.3526.6326.53370,100
22 Feb 202327.1327.5426.4226.7826.67373,100
21 Feb 202328.1228.2026.8626.9126.80449,700
17 Feb 202328.2528.7528.0428.5828.47269,200
16 Feb 202328.0628.8427.8128.0727.96304,100
15 Feb 202327.6628.6027.5928.4028.29221,000
14 Feb 202327.6128.2127.3127.8527.74288,500
13 Feb 202326.9927.7726.6627.6727.56241,000
10 Feb 202327.1727.4926.7926.8926.78254,600
09 Feb 202328.0128.6327.2127.3327.22431,700
08 Feb 202327.6527.7126.9727.6627.55373,800
07 Feb 202327.6228.2826.9828.0527.94357,000
06 Feb 202327.7028.3727.2127.7427.63334,700
03 Feb 202328.3028.4727.5727.9427.83396,600
02 Feb 202327.9529.4727.9528.6728.56452,300
01 Feb 202327.4228.0326.8727.6927.58449,200
31 Jan 202326.7827.6426.7827.3127.20427,900
30 Jan 202327.3827.7526.6726.7026.59282,200
27 Jan 202327.8327.9027.2727.5627.45262,500
26 Jan 202329.1629.1927.4227.6627.55374,000
25 Jan 202327.2728.7226.7928.7028.59372,900
24 Jan 202327.3827.7726.8927.4827.37285,500
23 Jan 202326.7427.6526.4327.5827.47357,700
20 Jan 202325.6626.7225.4826.5526.45293,100
19 Jan 202325.7325.7324.7625.5425.44242,400
18 Jan 202326.0426.7825.6625.8125.71266,500
17 Jan 202325.8426.3125.5525.8825.78241,300
13 Jan 202325.4025.8625.3325.7325.63193,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...