Australia markets close in 4 hours 5 minutes

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
DateOpenHighLowClose*Adj. close**Volume
23 May 202226.2326.4425.4925.7425.74377,210
20 May 202226.4626.9425.0326.0726.07448,700
19 May 202225.9327.3725.2026.2426.24583,100
18 May 202230.0230.0325.8026.4926.491,414,000
17 May 202231.1432.4030.7731.7231.72303,600
16 May 202230.8331.2930.4630.8230.82198,900
13 May 202230.7031.6730.4330.9830.98190,100
12 May 202229.1430.5028.9630.4130.41390,800
11 May 202230.5831.3329.1229.2129.21295,400
10 May 202231.1331.4829.3630.5230.52357,600
09 May 202230.5531.6630.3130.7730.77213,800
06 May 202231.3131.4330.3631.0131.01251,400
05 May 202231.7332.1630.5631.6331.63243,200
04 May 202231.2232.2430.5232.2132.21255,600
03 May 202231.4131.8630.5531.2131.21254,100
02 May 202230.3331.7030.0231.6331.63306,200
29 Apr 202230.5530.6829.8630.1930.19198,900
28 Apr 202230.1831.2629.7830.9230.92228,600
27 Apr 202229.8330.5229.5029.8629.86359,400
26 Apr 202230.6030.6529.6329.6629.66358,600
25 Apr 202230.8731.1730.1030.8730.87305,100
22 Apr 202232.0032.1930.8430.9630.96339,000
21 Apr 202232.7733.2831.9632.4432.44361,900
20 Apr 202233.2233.5832.0832.5232.52498,400
19 Apr 202231.8033.5131.8033.1533.15385,700
18 Apr 202231.2332.3230.6631.9131.91419,700
14 Apr 202231.3131.7330.9831.3931.39177,400
13 Apr 202230.6931.6930.2531.2031.20179,000
12 Apr 202231.2632.2430.5330.7130.71337,500
11 Apr 202230.8231.5730.4430.6530.65437,300
08 Apr 202229.5031.1729.5030.7230.72462,900
07 Apr 202228.9730.0528.4429.8929.89447,300
06 Apr 202228.7529.2628.1728.8528.85524,800
05 Apr 202229.1629.9728.7229.6229.62563,400
04 Apr 202229.1030.0028.9129.7229.72317,500
01 Apr 202229.5230.0028.8629.2329.23320,800
01 Apr 20220.09 Dividend
31 Mar 202229.7529.7529.0829.1629.07383,300
30 Mar 202231.4531.4529.7529.9429.85375,900
29 Mar 202231.1232.2331.1131.7731.67431,300
28 Mar 202230.5730.8329.5830.7730.68379,600
25 Mar 202231.0031.0030.1030.7530.66289,100
24 Mar 202230.0731.1029.5430.9030.80284,700
23 Mar 202231.6132.0630.0330.0329.94235,300
22 Mar 202232.2532.9031.2031.8431.74344,400
21 Mar 202233.3633.3631.1131.3131.21336,300
18 Mar 202233.9134.0632.8233.3433.24736,400
17 Mar 202234.5734.6232.4533.9933.89395,900
16 Mar 202235.2136.4832.9134.4934.38780,600
15 Mar 202229.9831.6629.8731.4331.33468,200
14 Mar 202229.5430.4428.7930.2030.11473,200
11 Mar 202230.7231.0029.0329.2029.11446,300
10 Mar 202229.2130.6529.1130.5830.49269,200
09 Mar 202230.0830.8129.9430.0029.91258,300
08 Mar 202228.0630.5027.9429.3129.22279,800
07 Mar 202229.2330.0327.5927.8827.79390,900
04 Mar 202228.8229.3328.0429.1229.03310,200
03 Mar 202229.4129.4328.5328.9828.89243,100
02 Mar 202228.1530.1028.1529.5429.45313,000
01 Mar 202229.4729.4727.7328.0727.98355,100
28 Feb 202229.9130.3728.8829.1629.07359,900
25 Feb 202230.2030.7529.5130.2330.14292,000
24 Feb 202228.0430.7327.7730.5230.43261,900
23 Feb 202229.8530.0928.8528.9228.83234,600
22 Feb 202230.4831.0129.1829.4629.37311,200
18 Feb 202230.5131.2730.3730.8130.71156,400
17 Feb 202231.7132.0830.4430.5430.45102,900
16 Feb 202232.3832.6131.6332.1632.06145,200
15 Feb 202231.8932.7231.4632.6832.58166,000
14 Feb 202231.7832.1331.2331.3531.25199,900
11 Feb 202232.1732.7731.6531.8131.71139,900
10 Feb 202232.4233.7332.1132.2132.11186,900
09 Feb 202232.8733.2832.1932.9632.86174,000
08 Feb 202231.5232.6031.3132.3432.24183,300
07 Feb 202231.6132.3931.1831.5931.49189,400
04 Feb 202232.2332.2530.6531.4831.38305,900
03 Feb 202232.3433.3232.0832.3432.24196,000
02 Feb 202234.6834.6932.2332.5832.48207,800
01 Feb 202234.3334.6833.2234.4034.29516,800
31 Jan 202233.0034.1832.7034.1634.05351,000
28 Jan 202233.1133.1131.8133.0432.94205,800
27 Jan 202233.7734.5032.8433.1633.06255,100
26 Jan 202235.6135.9432.6033.1333.03251,700
25 Jan 202234.4535.4533.6234.5734.46244,900
24 Jan 202232.0535.3331.7435.1835.07390,400
21 Jan 202232.4033.6131.8532.8632.76270,900
20 Jan 202235.3535.3532.2832.5232.42307,300
19 Jan 202236.0736.4834.5335.1034.99225,100
18 Jan 202236.0736.5535.3736.0535.94303,400
14 Jan 202237.0137.4735.0336.1436.03265,700
13 Jan 202238.2139.3537.4337.6937.57224,000
12 Jan 202238.2938.8637.2637.8037.68349,000
11 Jan 202237.1238.0636.4437.8737.75195,300
10 Jan 202237.5337.5334.8136.9136.80291,000
07 Jan 202238.3438.8137.5938.0537.93161,400
07 Jan 20220.07 Dividend
06 Jan 202238.5539.2737.3638.5238.33162,100
05 Jan 202240.1440.3037.8538.0137.82178,300
04 Jan 202240.5940.9539.5039.8939.69266,800
03 Jan 202239.6041.7139.4540.5040.30311,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...