Get the latest economy, tax, money and property news, straight to your inbox.

Subscribe to Yahoo Finance's free daily newsletter today.

Shoe Carnival, Inc. (SCVL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

33.58+0.23 (+0.69%)

At close: 4:00PM EDT

33.85 +0.27 (0.80%)
After hours: 4:09PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Sep 2020	33.42	34.78	33.42	33.58	33.58	187,228
29 Sep 2020	34.09	34.18	32.57	33.35	33.35	164,900
28 Sep 2020	34.88	35.88	34.10	34.22	34.22	200,000
25 Sep 2020	34.61	35.49	34.16	34.41	34.41	197,600
24 Sep 2020	35.41	35.41	33.26	34.24	34.24	269,100
23 Sep 2020	37.00	38.30	35.41	35.49	35.49	252,300
22 Sep 2020	37.22	37.65	36.16	37.06	37.06	200,200
21 Sep 2020	36.37	37.00	35.30	36.91	36.91	184,900
18 Sep 2020	38.13	38.32	37.08	37.54	37.54	282,400
17 Sep 2020	38.61	40.00	37.69	37.83	37.83	268,700
16 Sep 2020	38.73	40.15	38.40	39.36	39.36	214,800
15 Sep 2020	37.50	39.00	36.44	38.56	38.56	253,700
14 Sep 2020	36.75	37.49	36.01	37.39	37.39	230,900
11 Sep 2020	37.15	37.15	35.71	36.39	36.39	257,600
10 Sep 2020	37.05	38.07	36.81	36.98	36.98	323,800
09 Sep 2020	36.78	37.71	36.00	36.54	36.54	238,200
08 Sep 2020	36.52	37.08	35.82	36.24	36.24	316,500
04 Sep 2020	36.00	37.73	35.69	36.87	36.87	527,600
03 Sep 2020	35.02	37.99	34.60	36.24	36.24	805,300
02 Sep 2020	30.27	36.04	29.10	35.84	35.84	1,732,200
01 Sep 2020	33.50	36.48	33.08	35.98	35.98	1,193,900
31 Aug 2020	31.08	33.22	30.90	32.88	32.88	473,200
28 Aug 2020	28.80	31.18	28.65	31.07	31.07	310,300
27 Aug 2020	27.56	28.63	27.20	28.50	28.50	294,800
26 Aug 2020	26.94	27.95	26.94	27.36	27.36	186,200
25 Aug 2020	27.35	27.39	26.60	26.93	26.93	131,400
24 Aug 2020	25.88	27.01	25.82	27.01	27.01	330,200
21 Aug 2020	25.83	26.23	25.32	25.72	25.72	221,200
20 Aug 2020	26.56	26.84	25.94	25.99	25.99	336,400
19 Aug 2020	26.45	27.34	26.18	26.90	26.90	298,000
18 Aug 2020	27.37	27.37	25.85	26.50	26.50	196,900
17 Aug 2020	27.34	27.50	26.37	27.44	27.44	182,200
14 Aug 2020	26.45	27.22	25.49	27.14	27.14	239,200
13 Aug 2020	26.65	26.79	25.70	26.64	26.64	146,000
12 Aug 2020	26.93	27.46	25.82	26.66	26.66	105,400
11 Aug 2020	26.54	27.31	26.33	26.46	26.46	120,000
10 Aug 2020	26.10	26.47	25.58	26.24	26.24	107,700
07 Aug 2020	24.18	25.55	24.18	25.33	25.33	86,800
06 Aug 2020	24.87	24.87	23.91	24.25	24.25	233,500
05 Aug 2020	24.98	25.63	24.39	24.93	24.93	99,600
04 Aug 2020	24.06	24.94	24.06	24.53	24.53	165,000
03 Aug 2020	24.67	24.72	23.09	24.29	24.29	279,600
31 Jul 2020	25.78	26.05	24.12	24.55	24.55	193,100
30 Jul 2020	26.83	26.98	25.79	25.81	25.81	149,000
29 Jul 2020	26.79	27.67	26.79	27.39	27.39	89,400
28 Jul 2020	27.17	27.58	26.15	26.54	26.54	127,400
27 Jul 2020	27.93	27.93	26.78	27.28	27.28	111,800
24 Jul 2020	29.52	30.01	27.88	27.95	27.95	124,000
23 Jul 2020	29.69	30.09	28.89	29.54	29.54	161,200
22 Jul 2020	30.25	30.83	29.20	29.73	29.73	134,100
21 Jul 2020	28.20	30.66	28.20	30.59	30.59	247,900
20 Jul 2020	28.36	28.89	26.94	27.67	27.67	140,100
17 Jul 2020	28.78	29.05	27.94	28.65	28.65	150,000
16 Jul 2020	28.28	28.89	28.06	28.81	28.81	110,300
15 Jul 2020	27.20	28.74	27.20	28.57	28.57	138,800
14 Jul 2020	26.01	26.73	25.20	26.36	26.36	180,000
13 Jul 2020	26.95	27.21	25.66	26.00	26.00	163,800
10 Jul 2020	25.87	27.19	25.87	26.48	26.48	103,700
09 Jul 2020	27.21	27.95	25.66	26.16	26.16	117,900
08 Jul 2020	27.31	27.82	26.31	27.34	27.34	143,200
07 Jul 2020	28.48	28.86	27.45	27.52	27.52	113,000
06 Jul 2020	30.00	30.24	28.52	28.89	28.89	96,800
02 Jul 2020	29.46	30.20	28.81	29.11	29.11	141,900
02 Jul 2020	0.09 Dividend
01 Jul 2020	29.99	30.73	28.57	28.67	28.58	171,500
30 Jun 2020	28.71	29.33	28.64	29.27	29.18	77,600
29 Jun 2020	27.62	29.49	27.32	28.97	28.88	106,100
26 Jun 2020	28.01	28.10	26.56	27.09	27.00	161,700
25 Jun 2020	27.90	28.64	27.41	28.23	28.14	125,000
24 Jun 2020	28.29	29.02	27.62	28.14	28.05	222,700
23 Jun 2020	30.62	30.62	28.00	29.03	28.94	223,200
22 Jun 2020	25.78	27.21	25.60	27.09	27.00	89,400
19 Jun 2020	28.01	28.01	26.14	26.16	26.08	146,900
18 Jun 2020	26.81	27.88	26.47	27.49	27.40	111,200
17 Jun 2020	28.24	28.33	27.08	27.19	27.10	99,200
16 Jun 2020	28.88	29.45	27.24	28.29	28.20	125,600
15 Jun 2020	24.73	27.75	24.43	27.02	26.94	155,500
12 Jun 2020	26.09	26.38	24.65	25.63	25.55	116,300
11 Jun 2020	25.78	26.33	24.76	24.91	24.83	116,900
10 Jun 2020	28.15	28.62	26.64	27.29	27.20	160,200
09 Jun 2020	29.68	30.39	28.02	28.29	28.20	147,700
08 Jun 2020	30.00	30.92	29.42	30.63	30.53	329,500
05 Jun 2020	29.86	31.12	28.82	29.23	29.14	270,600
04 Jun 2020	27.96	28.95	27.72	28.73	28.64	144,600
03 Jun 2020	27.91	28.33	27.32	28.11	28.02	126,500
02 Jun 2020	26.69	27.48	26.08	27.27	27.18	125,200
01 Jun 2020	25.90	26.85	25.16	26.01	25.93	182,500
29 May 2020	25.79	26.43	25.50	25.99	25.91	245,800
28 May 2020	27.44	28.22	26.10	26.29	26.21	191,500
27 May 2020	26.49	27.26	25.27	27.21	27.12	245,000
26 May 2020	26.22	26.90	25.36	25.52	25.44	287,500
22 May 2020	25.48	25.91	24.81	25.45	25.37	203,800
21 May 2020	27.22	28.15	25.12	25.42	25.34	587,700
20 May 2020	24.19	25.31	23.33	24.34	24.26	389,600
19 May 2020	24.59	24.90	23.50	23.94	23.86	147,900
18 May 2020	22.45	24.54	22.45	24.18	24.10	184,700
15 May 2020	19.54	21.48	19.43	21.22	21.15	151,800
14 May 2020	19.53	20.45	18.51	19.79	19.73	243,900
13 May 2020	21.06	21.58	19.65	19.92	19.86	140,300
12 May 2020	23.51	23.51	21.24	21.33	21.26	280,900
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

ALL ORDS6,009.30-132.20(-2.15%)

AUD/USD0.7166+0.0034(+0.48%)

ASX 2005,815.90-136.20(-2.29%)

Get the latest economy, tax, money and property news, straight to your inbox.

Shoe Carnival, Inc. (SCVL)

ALL ORDS
6,009.30
-132.20(-2.15%)

AUD/USD
0.7166
+0.0034(+0.48%)

ASX 200
5,815.90
-136.20(-2.29%)