Australia markets closed

Shoe Carnival, Inc. (SCVL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
33.40-0.45 (-1.33%)
At close: 4:00PM EDT
33.40 0.00 (0.00%)
After hours: 04:01PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
22 Oct 202133.8034.2332.8433.4033.40186,000
21 Oct 202132.8134.3032.6733.8533.85217,800
20 Oct 202132.4733.7432.2232.9032.90137,400
19 Oct 202133.2833.3032.5532.6532.65139,900
18 Oct 202132.0832.9131.6032.8732.87114,100
15 Oct 202133.2633.6632.3232.3432.34159,800
14 Oct 202132.4733.4632.1532.6132.61267,900
13 Oct 202131.9332.3231.4332.1132.11199,500
12 Oct 202131.8132.3131.5331.8131.81189,500
11 Oct 202132.5933.7431.6931.7131.71147,100
08 Oct 202133.9934.4832.5032.5932.59186,000
07 Oct 202133.3434.8233.3434.2134.21239,300
06 Oct 202133.3833.6832.3532.8832.88123,700
05 Oct 202133.9335.0133.7634.0034.00300,600
04 Oct 202132.9934.1332.4633.9133.91193,200
01 Oct 202132.7033.5431.8233.0533.05262,700
01 Oct 20210.07 Dividend
30 Sept 202134.8634.8632.3732.4232.35355,200
29 Sept 202134.9435.5634.3135.1135.03143,300
28 Sept 202134.2834.7633.6834.5334.46244,600
27 Sept 202133.8035.0633.5134.5634.49294,900
24 Sept 202134.0634.5533.3533.6533.58343,900
23 Sept 202134.2035.1834.2034.6134.54178,300
22 Sept 202132.9334.0832.9333.9433.87290,400
21 Sept 202133.4433.8032.6632.9332.86260,500
20 Sept 202132.9533.7832.1832.9632.89358,200
17 Sept 202134.7035.2533.5933.7333.66677,200
16 Sept 202134.7135.5534.7034.8234.74308,400
15 Sept 202134.2634.9134.0034.8534.77218,000
14 Sept 202134.0034.1732.8234.1234.05264,700
13 Sept 202134.7234.7832.8133.8233.75296,100
10 Sept 202135.0935.5334.5734.6634.59238,200
09 Sept 202134.3835.6334.0835.0935.01283,200
08 Sept 202135.0435.5034.1534.3334.26308,900
07 Sept 202136.8537.0835.0235.0434.96403,500
03 Sept 202137.8837.9936.7636.7836.70315,000
02 Sept 202139.1639.4637.7537.8837.80263,700
01 Sept 202138.8039.8237.8939.1339.05272,100
31 Aug 202137.4438.3636.1838.2838.20736,500
30 Aug 202137.9038.3537.3137.7037.62219,500
27 Aug 202137.3539.2337.2237.9537.87659,900
26 Aug 202137.9538.0336.1637.4937.41490,400
25 Aug 202142.8342.8336.7537.7537.671,129,900
24 Aug 202137.8640.5137.7440.3340.24488,800
23 Aug 202139.1739.1736.4537.9537.87321,200
20 Aug 202135.9238.5335.9238.2738.19429,800
19 Aug 202135.2736.5434.4436.0635.98250,900
18 Aug 202135.1436.3234.1335.2635.18180,900
17 Aug 202135.8036.1234.1235.0935.01206,500
16 Aug 202135.7736.7335.3136.3936.31166,700
13 Aug 202136.5736.8935.7836.0936.01161,600
12 Aug 202136.7137.2935.9436.5736.49149,900
11 Aug 202136.0136.6135.2436.4336.35179,000
10 Aug 202134.0336.3834.0336.0035.92210,700
09 Aug 202133.2834.3232.2534.1034.03325,400
06 Aug 202133.2233.8832.9333.0632.99124,700
05 Aug 202131.9733.7631.3233.0032.93261,100
04 Aug 202133.4033.8031.2531.4931.42239,900
03 Aug 202134.0034.1631.9433.7433.67419,900
02 Aug 202134.0534.9433.6433.9833.91196,700
30 July 202133.3034.5733.2633.7033.63178,100
29 July 202133.5034.3333.3733.6833.61175,200
28 July 202133.1633.6832.6333.2533.18202,300
27 July 202132.9632.9631.9632.8132.74287,300
26 July 202133.1234.0532.5933.1433.07177,300
23 July 202133.3134.7132.4433.0733.00183,100
22 July 202134.1034.5432.7633.1133.04187,200
21 July 202133.4134.4533.4133.9233.85194,200
20 July 202131.9433.0731.6032.8932.82284,300
20 July 20212:1 Stock split
19 July 202132.1133.0531.1932.0331.96192,800
16 July 202134.0734.4532.8832.9632.88212,000
15 July 202133.9734.3133.4433.6333.55172,800
14 July 202134.7735.2134.0934.1734.1098,200
13 July 202134.7834.8734.0334.3534.28125,400
12 July 202134.6835.4034.0035.1235.04176,800
09 July 202133.1734.6933.1734.6934.62165,800
08 July 202132.1133.7231.2933.0432.97266,800
07 July 202134.9034.9032.7432.9432.86305,400
06 July 202135.8435.8434.2734.9034.82316,600
02 July 202136.5436.6335.6035.6735.60255,000
02 July 20210.07 Dividend
01 July 202136.2936.8535.6536.1335.98325,400
30 June 202135.5036.4235.5035.7935.65289,000
29 June 202137.1337.3335.1735.6235.47539,000
28 June 202137.8338.6036.5436.8336.68383,200
25 June 202138.7939.9037.2237.4937.331,810,400
24 June 202137.6039.2136.6738.5738.41693,400
23 June 202135.2437.8735.0037.1436.991,317,800
22 June 202133.7435.3132.7034.7834.641,062,400
21 June 202131.9033.0531.0232.5732.44142,200
18 June 202131.4932.1330.9431.3831.25390,000
17 June 202132.9933.1531.3932.1231.98170,400
16 June 202132.8833.0832.1033.0132.88176,000
15 June 202133.5633.5832.5633.0032.86142,800
14 June 202133.8733.9633.0433.5333.39184,600
11 June 202132.7534.5232.7533.9633.82387,400
10 June 202133.2733.5532.0032.6132.48172,200
09 June 202133.4233.5332.5633.0332.90185,400
08 June 202132.7633.3932.3533.1933.05309,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...