News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

Shoe Carnival, Inc. (SCVL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

25.74

-0.33

(-1.27%)

At close: 04:00PM EDT

25.74

0.00

(0.00%)

After hours:

04:30PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
23 May 2022	26.23	26.44	25.49	25.74	25.74	377,210
20 May 2022	26.46	26.94	25.03	26.07	26.07	448,700
19 May 2022	25.93	27.37	25.20	26.24	26.24	583,100
18 May 2022	30.02	30.03	25.80	26.49	26.49	1,414,000
17 May 2022	31.14	32.40	30.77	31.72	31.72	303,600
16 May 2022	30.83	31.29	30.46	30.82	30.82	198,900
13 May 2022	30.70	31.67	30.43	30.98	30.98	190,100
12 May 2022	29.14	30.50	28.96	30.41	30.41	390,800
11 May 2022	30.58	31.33	29.12	29.21	29.21	295,400
10 May 2022	31.13	31.48	29.36	30.52	30.52	357,600
09 May 2022	30.55	31.66	30.31	30.77	30.77	213,800
06 May 2022	31.31	31.43	30.36	31.01	31.01	251,400
05 May 2022	31.73	32.16	30.56	31.63	31.63	243,200
04 May 2022	31.22	32.24	30.52	32.21	32.21	255,600
03 May 2022	31.41	31.86	30.55	31.21	31.21	254,100
02 May 2022	30.33	31.70	30.02	31.63	31.63	306,200
29 Apr 2022	30.55	30.68	29.86	30.19	30.19	198,900
28 Apr 2022	30.18	31.26	29.78	30.92	30.92	228,600
27 Apr 2022	29.83	30.52	29.50	29.86	29.86	359,400
26 Apr 2022	30.60	30.65	29.63	29.66	29.66	358,600
25 Apr 2022	30.87	31.17	30.10	30.87	30.87	305,100
22 Apr 2022	32.00	32.19	30.84	30.96	30.96	339,000
21 Apr 2022	32.77	33.28	31.96	32.44	32.44	361,900
20 Apr 2022	33.22	33.58	32.08	32.52	32.52	498,400
19 Apr 2022	31.80	33.51	31.80	33.15	33.15	385,700
18 Apr 2022	31.23	32.32	30.66	31.91	31.91	419,700
14 Apr 2022	31.31	31.73	30.98	31.39	31.39	177,400
13 Apr 2022	30.69	31.69	30.25	31.20	31.20	179,000
12 Apr 2022	31.26	32.24	30.53	30.71	30.71	337,500
11 Apr 2022	30.82	31.57	30.44	30.65	30.65	437,300
08 Apr 2022	29.50	31.17	29.50	30.72	30.72	462,900
07 Apr 2022	28.97	30.05	28.44	29.89	29.89	447,300
06 Apr 2022	28.75	29.26	28.17	28.85	28.85	524,800
05 Apr 2022	29.16	29.97	28.72	29.62	29.62	563,400
04 Apr 2022	29.10	30.00	28.91	29.72	29.72	317,500
01 Apr 2022	29.52	30.00	28.86	29.23	29.23	320,800
01 Apr 2022	0.09 Dividend
31 Mar 2022	29.75	29.75	29.08	29.16	29.07	383,300
30 Mar 2022	31.45	31.45	29.75	29.94	29.85	375,900
29 Mar 2022	31.12	32.23	31.11	31.77	31.67	431,300
28 Mar 2022	30.57	30.83	29.58	30.77	30.68	379,600
25 Mar 2022	31.00	31.00	30.10	30.75	30.66	289,100
24 Mar 2022	30.07	31.10	29.54	30.90	30.80	284,700
23 Mar 2022	31.61	32.06	30.03	30.03	29.94	235,300
22 Mar 2022	32.25	32.90	31.20	31.84	31.74	344,400
21 Mar 2022	33.36	33.36	31.11	31.31	31.21	336,300
18 Mar 2022	33.91	34.06	32.82	33.34	33.24	736,400
17 Mar 2022	34.57	34.62	32.45	33.99	33.89	395,900
16 Mar 2022	35.21	36.48	32.91	34.49	34.38	780,600
15 Mar 2022	29.98	31.66	29.87	31.43	31.33	468,200
14 Mar 2022	29.54	30.44	28.79	30.20	30.11	473,200
11 Mar 2022	30.72	31.00	29.03	29.20	29.11	446,300
10 Mar 2022	29.21	30.65	29.11	30.58	30.49	269,200
09 Mar 2022	30.08	30.81	29.94	30.00	29.91	258,300
08 Mar 2022	28.06	30.50	27.94	29.31	29.22	279,800
07 Mar 2022	29.23	30.03	27.59	27.88	27.79	390,900
04 Mar 2022	28.82	29.33	28.04	29.12	29.03	310,200
03 Mar 2022	29.41	29.43	28.53	28.98	28.89	243,100
02 Mar 2022	28.15	30.10	28.15	29.54	29.45	313,000
01 Mar 2022	29.47	29.47	27.73	28.07	27.98	355,100
28 Feb 2022	29.91	30.37	28.88	29.16	29.07	359,900
25 Feb 2022	30.20	30.75	29.51	30.23	30.14	292,000
24 Feb 2022	28.04	30.73	27.77	30.52	30.43	261,900
23 Feb 2022	29.85	30.09	28.85	28.92	28.83	234,600
22 Feb 2022	30.48	31.01	29.18	29.46	29.37	311,200
18 Feb 2022	30.51	31.27	30.37	30.81	30.71	156,400
17 Feb 2022	31.71	32.08	30.44	30.54	30.45	102,900
16 Feb 2022	32.38	32.61	31.63	32.16	32.06	145,200
15 Feb 2022	31.89	32.72	31.46	32.68	32.58	166,000
14 Feb 2022	31.78	32.13	31.23	31.35	31.25	199,900
11 Feb 2022	32.17	32.77	31.65	31.81	31.71	139,900
10 Feb 2022	32.42	33.73	32.11	32.21	32.11	186,900
09 Feb 2022	32.87	33.28	32.19	32.96	32.86	174,000
08 Feb 2022	31.52	32.60	31.31	32.34	32.24	183,300
07 Feb 2022	31.61	32.39	31.18	31.59	31.49	189,400
04 Feb 2022	32.23	32.25	30.65	31.48	31.38	305,900
03 Feb 2022	32.34	33.32	32.08	32.34	32.24	196,000
02 Feb 2022	34.68	34.69	32.23	32.58	32.48	207,800
01 Feb 2022	34.33	34.68	33.22	34.40	34.29	516,800
31 Jan 2022	33.00	34.18	32.70	34.16	34.05	351,000
28 Jan 2022	33.11	33.11	31.81	33.04	32.94	205,800
27 Jan 2022	33.77	34.50	32.84	33.16	33.06	255,100
26 Jan 2022	35.61	35.94	32.60	33.13	33.03	251,700
25 Jan 2022	34.45	35.45	33.62	34.57	34.46	244,900
24 Jan 2022	32.05	35.33	31.74	35.18	35.07	390,400
21 Jan 2022	32.40	33.61	31.85	32.86	32.76	270,900
20 Jan 2022	35.35	35.35	32.28	32.52	32.42	307,300
19 Jan 2022	36.07	36.48	34.53	35.10	34.99	225,100
18 Jan 2022	36.07	36.55	35.37	36.05	35.94	303,400
14 Jan 2022	37.01	37.47	35.03	36.14	36.03	265,700
13 Jan 2022	38.21	39.35	37.43	37.69	37.57	224,000
12 Jan 2022	38.29	38.86	37.26	37.80	37.68	349,000
11 Jan 2022	37.12	38.06	36.44	37.87	37.75	195,300
10 Jan 2022	37.53	37.53	34.81	36.91	36.80	291,000
07 Jan 2022	38.34	38.81	37.59	38.05	37.93	161,400
07 Jan 2022	0.07 Dividend
06 Jan 2022	38.55	39.27	37.36	38.52	38.33	162,100
05 Jan 2022	40.14	40.30	37.85	38.01	37.82	178,300
04 Jan 2022	40.59	40.95	39.50	39.89	39.69	266,800
03 Jan 2022	39.60	41.71	39.45	40.50	40.30	311,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,404.40+5.50(+0.07%)

ASX 2007,156.90+8.00(+0.11%)

AUD/USD0.7074-0.0037(-0.52%)

OIL109.50-0.79(-0.72%)

GOLD1,848.80+1.00(+0.05%)

BTC-AUD41,322.15-1,590.44(-3.71%)

News that makes you smarter and richer... For free.

Shoe Carnival, Inc. (SCVL)

ALL ORDS
7,404.40
+5.50(+0.07%)

ASX 200
7,156.90
+8.00(+0.11%)

AUD/USD
0.7074
-0.0037(-0.52%)

OIL
109.50
-0.79(-0.72%)

GOLD
1,848.80
+1.00(+0.05%)

BTC-AUD
41,322.15
-1,590.44(-3.71%)