Australia markets open in 2 hours 8 minutes

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
DateOpenHighLowClose*Adj. close**Volume
30 Sep 202033.4234.7833.4233.5833.58187,228
29 Sep 202034.0934.1832.5733.3533.35164,900
28 Sep 202034.8835.8834.1034.2234.22200,000
25 Sep 202034.6135.4934.1634.4134.41197,600
24 Sep 202035.4135.4133.2634.2434.24269,100
23 Sep 202037.0038.3035.4135.4935.49252,300
22 Sep 202037.2237.6536.1637.0637.06200,200
21 Sep 202036.3737.0035.3036.9136.91184,900
18 Sep 202038.1338.3237.0837.5437.54282,400
17 Sep 202038.6140.0037.6937.8337.83268,700
16 Sep 202038.7340.1538.4039.3639.36214,800
15 Sep 202037.5039.0036.4438.5638.56253,700
14 Sep 202036.7537.4936.0137.3937.39230,900
11 Sep 202037.1537.1535.7136.3936.39257,600
10 Sep 202037.0538.0736.8136.9836.98323,800
09 Sep 202036.7837.7136.0036.5436.54238,200
08 Sep 202036.5237.0835.8236.2436.24316,500
04 Sep 202036.0037.7335.6936.8736.87527,600
03 Sep 202035.0237.9934.6036.2436.24805,300
02 Sep 202030.2736.0429.1035.8435.841,732,200
01 Sep 202033.5036.4833.0835.9835.981,193,900
31 Aug 202031.0833.2230.9032.8832.88473,200
28 Aug 202028.8031.1828.6531.0731.07310,300
27 Aug 202027.5628.6327.2028.5028.50294,800
26 Aug 202026.9427.9526.9427.3627.36186,200
25 Aug 202027.3527.3926.6026.9326.93131,400
24 Aug 202025.8827.0125.8227.0127.01330,200
21 Aug 202025.8326.2325.3225.7225.72221,200
20 Aug 202026.5626.8425.9425.9925.99336,400
19 Aug 202026.4527.3426.1826.9026.90298,000
18 Aug 202027.3727.3725.8526.5026.50196,900
17 Aug 202027.3427.5026.3727.4427.44182,200
14 Aug 202026.4527.2225.4927.1427.14239,200
13 Aug 202026.6526.7925.7026.6426.64146,000
12 Aug 202026.9327.4625.8226.6626.66105,400
11 Aug 202026.5427.3126.3326.4626.46120,000
10 Aug 202026.1026.4725.5826.2426.24107,700
07 Aug 202024.1825.5524.1825.3325.3386,800
06 Aug 202024.8724.8723.9124.2524.25233,500
05 Aug 202024.9825.6324.3924.9324.9399,600
04 Aug 202024.0624.9424.0624.5324.53165,000
03 Aug 202024.6724.7223.0924.2924.29279,600
31 Jul 202025.7826.0524.1224.5524.55193,100
30 Jul 202026.8326.9825.7925.8125.81149,000
29 Jul 202026.7927.6726.7927.3927.3989,400
28 Jul 202027.1727.5826.1526.5426.54127,400
27 Jul 202027.9327.9326.7827.2827.28111,800
24 Jul 202029.5230.0127.8827.9527.95124,000
23 Jul 202029.6930.0928.8929.5429.54161,200
22 Jul 202030.2530.8329.2029.7329.73134,100
21 Jul 202028.2030.6628.2030.5930.59247,900
20 Jul 202028.3628.8926.9427.6727.67140,100
17 Jul 202028.7829.0527.9428.6528.65150,000
16 Jul 202028.2828.8928.0628.8128.81110,300
15 Jul 202027.2028.7427.2028.5728.57138,800
14 Jul 202026.0126.7325.2026.3626.36180,000
13 Jul 202026.9527.2125.6626.0026.00163,800
10 Jul 202025.8727.1925.8726.4826.48103,700
09 Jul 202027.2127.9525.6626.1626.16117,900
08 Jul 202027.3127.8226.3127.3427.34143,200
07 Jul 202028.4828.8627.4527.5227.52113,000
06 Jul 202030.0030.2428.5228.8928.8996,800
02 Jul 202029.4630.2028.8129.1129.11141,900
02 Jul 20200.09 Dividend
01 Jul 202029.9930.7328.5728.6728.58171,500
30 Jun 202028.7129.3328.6429.2729.1877,600
29 Jun 202027.6229.4927.3228.9728.88106,100
26 Jun 202028.0128.1026.5627.0927.00161,700
25 Jun 202027.9028.6427.4128.2328.14125,000
24 Jun 202028.2929.0227.6228.1428.05222,700
23 Jun 202030.6230.6228.0029.0328.94223,200
22 Jun 202025.7827.2125.6027.0927.0089,400
19 Jun 202028.0128.0126.1426.1626.08146,900
18 Jun 202026.8127.8826.4727.4927.40111,200
17 Jun 202028.2428.3327.0827.1927.1099,200
16 Jun 202028.8829.4527.2428.2928.20125,600
15 Jun 202024.7327.7524.4327.0226.94155,500
12 Jun 202026.0926.3824.6525.6325.55116,300
11 Jun 202025.7826.3324.7624.9124.83116,900
10 Jun 202028.1528.6226.6427.2927.20160,200
09 Jun 202029.6830.3928.0228.2928.20147,700
08 Jun 202030.0030.9229.4230.6330.53329,500
05 Jun 202029.8631.1228.8229.2329.14270,600
04 Jun 202027.9628.9527.7228.7328.64144,600
03 Jun 202027.9128.3327.3228.1128.02126,500
02 Jun 202026.6927.4826.0827.2727.18125,200
01 Jun 202025.9026.8525.1626.0125.93182,500
29 May 202025.7926.4325.5025.9925.91245,800
28 May 202027.4428.2226.1026.2926.21191,500
27 May 202026.4927.2625.2727.2127.12245,000
26 May 202026.2226.9025.3625.5225.44287,500
22 May 202025.4825.9124.8125.4525.37203,800
21 May 202027.2228.1525.1225.4225.34587,700
20 May 202024.1925.3123.3324.3424.26389,600
19 May 202024.5924.9023.5023.9423.86147,900
18 May 202022.4524.5422.4524.1824.10184,700
15 May 202019.5421.4819.4321.2221.15151,800
14 May 202019.5320.4518.5119.7919.73243,900
13 May 202021.0621.5819.6519.9219.86140,300
12 May 202023.5123.5121.2421.3321.26280,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...