Australia markets open in 1 hour 23 minutes

Shoe Carnival, Inc. (SCVL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
27.56-0.10 (-0.36%)
At close: 04:00PM EST
27.56 0.00 (0.00%)
After hours: 04:01PM EST
Time period:
29 Jan 2022 - 29 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jan 202327.8327.9027.2727.5627.56262,500
26 Jan 202329.1629.1927.4227.6627.66374,000
25 Jan 202327.2728.7226.7928.7028.70372,900
24 Jan 202327.3827.7726.8927.4827.48285,500
23 Jan 202326.7427.6526.4327.5827.58357,700
20 Jan 202325.6626.7225.4826.5526.55293,100
19 Jan 202325.7325.7324.7625.5425.54242,400
18 Jan 202326.0426.7825.6625.8125.81266,500
17 Jan 202325.8426.3125.5525.8825.88241,300
13 Jan 202325.4025.8625.3325.7325.73193,600
12 Jan 202325.9826.4025.6025.7925.79298,400
11 Jan 202325.2325.9124.8625.7125.71348,100
10 Jan 202324.4824.9023.8324.8324.83288,800
09 Jan 202324.4924.7424.0324.4424.44301,100
06 Jan 202323.9224.7523.7224.6324.63296,900
06 Jan 20230.09 Dividend
05 Jan 202322.7723.8921.9423.8423.75446,900
04 Jan 202322.9123.5722.5322.7122.62385,400
03 Jan 202324.2124.3122.7622.8022.71358,700
30 Dec 202224.3824.5023.8123.9123.82288,700
29 Dec 202223.5924.6523.5924.6324.54317,800
28 Dec 202224.1124.1223.2723.3523.26258,100
27 Dec 202224.5124.5423.4124.0423.95384,000
23 Dec 202223.6424.4723.3224.4724.38233,300
22 Dec 202223.4623.6022.6723.5223.43300,900
21 Dec 202222.5523.9422.5523.7523.66401,600
20 Dec 202222.6322.6322.0222.1922.11370,400
19 Dec 202223.2023.3122.3722.6522.56410,700
16 Dec 202222.2023.3321.9922.9322.841,849,000
15 Dec 202223.5923.8521.7221.8021.72634,600
14 Dec 202224.3624.5023.4223.9923.90353,900
13 Dec 202224.8925.0823.8524.1724.08530,000
12 Dec 202223.5923.9023.1623.8723.78182,400
09 Dec 202223.8324.3123.4923.7423.65293,500
08 Dec 202224.2925.0824.0424.1624.07271,400
07 Dec 202224.4124.6924.1024.2224.13254,700
06 Dec 202225.0225.3524.2424.5224.43235,800
05 Dec 202225.2725.8524.8325.0624.97308,500
02 Dec 202224.8425.6524.6725.3825.28266,500
01 Dec 202226.5026.8724.9425.2425.14354,200
30 Nov 202225.7326.7825.2426.4126.31663,700
29 Nov 202225.4825.9525.3025.7425.64197,700
28 Nov 202225.4126.0325.3125.4825.38255,200
25 Nov 202225.7626.0225.2525.6725.57123,200
23 Nov 202226.2026.5625.4025.8025.70196,800
22 Nov 202226.0626.8926.0626.3726.27368,000
21 Nov 202224.9625.8724.9225.7325.63284,000
18 Nov 202225.5825.7024.5125.2225.12370,700
17 Nov 202224.0725.0823.7924.9024.81291,000
16 Nov 202223.3724.8121.7824.2124.12521,300
15 Nov 202224.4125.2124.1224.4624.37579,400
14 Nov 202224.4424.4423.5323.6223.53496,200
11 Nov 202224.7525.3124.3424.5824.49532,000
10 Nov 202223.6225.3723.4124.9824.89367,300
09 Nov 202223.8524.1022.2122.3822.30217,600
08 Nov 202224.5325.0123.7624.1324.04273,400
07 Nov 202224.9624.9623.6824.3324.24273,100
04 Nov 202224.6224.8424.0424.8024.71226,400
03 Nov 202223.5024.5623.0224.1924.10242,500
02 Nov 202224.6024.7623.2323.2723.18225,500
01 Nov 202224.2524.7723.6524.7524.66251,800
31 Oct 202223.8424.2323.5923.9823.89245,000
28 Oct 202223.6023.8923.1523.8123.72233,000
27 Oct 202223.8424.2123.4323.6323.54194,600
26 Oct 202223.8924.1923.5523.6723.58276,300
25 Oct 202222.8424.3022.7024.0023.91298,900
24 Oct 202223.0923.4022.4122.7322.64207,200
21 Oct 202223.2423.7322.9623.0822.99301,700
20 Oct 202223.1124.2123.0123.0622.97255,200
19 Oct 202223.1523.8322.6523.1123.02342,700
18 Oct 202223.7424.2523.0923.4523.36322,500
17 Oct 202223.3423.8023.1723.3423.25337,300
14 Oct 202222.8223.2722.5022.9022.81329,100
13 Oct 202221.8423.1321.3422.8222.73272,500
12 Oct 202222.2822.7021.9722.2822.20265,900
11 Oct 202222.3623.0221.9622.2822.20355,000
10 Oct 202222.5323.1122.0522.3922.31267,100
07 Oct 202223.1723.3522.2222.4122.33430,500
06 Oct 202222.5623.5922.5623.5323.44326,800
05 Oct 202222.1022.8621.9522.7222.63300,300
04 Oct 202221.4622.5721.4622.5122.43389,600
03 Oct 202221.5121.8320.8821.0620.98333,000
03 Oct 20220.09 Dividend
30 Sept 202221.2022.1620.1721.4421.27570,600
29 Sept 202221.6622.3521.4321.7521.58467,300
28 Sept 202220.2922.3120.2922.0721.89643,200
27 Sept 202219.9020.2719.4320.1019.94389,500
26 Sept 202220.7821.3019.8319.9119.75290,600
23 Sept 202220.5721.0220.3620.8620.69406,400
22 Sept 202221.4821.5021.0421.0720.90298,600
21 Sept 202221.8322.2221.4321.4521.28289,600
20 Sept 202222.1422.1821.2521.7021.53354,700
19 Sept 202221.9822.7721.9422.4622.28284,900
16 Sept 202222.6123.0822.1722.3522.17598,000
15 Sept 202222.5323.2322.4522.6122.43277,300
14 Sept 202223.3423.3422.4522.7322.55247,500
13 Sept 202223.5823.7022.8823.0622.88363,500
12 Sept 202223.9524.8623.9524.4224.23319,100
09 Sept 202223.3424.2023.3423.7023.51298,800
08 Sept 202223.5323.5322.7123.1823.00274,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...