Australia markets open in 6 hours 42 minutes

Shoe Carnival, Inc. (SCVL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
37.12+0.05 (+0.12%)
As of 01:16PM EDT. Market open.
Time period:
28 May 2023 - 28 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 May 202437.0837.4036.6537.1237.1292,214
24 May 202436.9437.3536.2637.0737.07206,000
23 May 202435.1136.6234.0136.2936.29474,200
22 May 202434.4134.5633.6734.4034.40324,800
21 May 202434.1434.5233.6034.4134.41328,400
20 May 202434.1434.5033.7334.0434.04295,800
17 May 202434.5634.6734.3334.4534.45148,600
16 May 202436.0736.1334.4934.5034.50149,200
15 May 202436.3736.4235.6036.0036.00148,000
14 May 202436.1936.3735.4136.2136.21176,900
13 May 202435.4636.4135.4435.6235.62227,800
10 May 202435.7835.8134.6434.9734.97111,500
09 May 202435.4035.5334.9835.4635.46149,400
08 May 202434.6835.3834.6835.3235.32153,700
07 May 202435.2035.4834.9934.9934.99189,400
06 May 202434.6835.1334.6835.0235.02131,500
03 May 202434.5534.8034.1334.6034.60114,800
02 May 202433.8034.1433.6034.0534.0594,400
01 May 202433.5834.4332.6133.3533.35138,700
30 Apr 202433.8034.0933.4333.4433.44162,700
29 Apr 202434.8935.0733.7834.1734.17128,900
26 Apr 202434.5534.9334.2234.5334.53118,100
25 Apr 202434.5134.6833.9134.2634.26129,800
24 Apr 202434.9035.0734.6035.0035.00154,500
23 Apr 202433.6535.3033.6535.2835.28210,600
22 Apr 202433.1134.0732.9833.6533.65165,100
19 Apr 202432.2133.1732.2133.1533.15187,600
18 Apr 202432.6533.4032.4132.4632.46111,300
17 Apr 202432.7133.5432.3532.6532.65146,300
16 Apr 202432.0532.6631.7532.5832.58158,500
15 Apr 202432.9133.0032.1432.1732.17179,400
12 Apr 202433.6333.6832.5232.6932.69125,100
11 Apr 202433.4033.8733.1333.8533.85131,100
10 Apr 202433.6033.7233.1133.4933.49152,100
09 Apr 202434.6634.6633.9634.4934.49121,000
08 Apr 202434.7935.0834.4634.5434.54154,600
05 Apr 202434.6735.0034.4534.7134.71199,300
05 Apr 20240.135 Dividend
04 Apr 202435.6935.7034.4134.8634.73261,700
03 Apr 202435.9536.6234.9735.3535.21284,800
02 Apr 202436.3136.3734.9835.9535.81333,200
01 Apr 202436.7137.0336.2237.0036.86203,100
28 Mar 202435.6936.7135.1436.6436.50228,400
27 Mar 202435.2435.7935.2435.7335.59147,600
26 Mar 202435.5735.8134.8834.9434.80198,700
25 Mar 202436.4436.9035.4435.5235.38249,300
22 Mar 202436.1837.0835.5636.3136.17361,100
21 Mar 202432.4836.1831.8935.6435.50496,900
20 Mar 202431.7733.0131.7432.9532.82271,100
19 Mar 202430.6032.1430.3231.9231.80304,800
18 Mar 202432.7632.7631.4431.9431.82285,400
15 Mar 202431.9332.6831.6232.5932.46424,100
14 Mar 202432.2932.5631.6832.0131.89194,000
13 Mar 202431.4332.2531.3031.9931.87174,700
12 Mar 202431.5231.7831.0531.2931.17191,900
11 Mar 202431.6631.9530.9631.5831.46114,900
08 Mar 202431.8832.1231.0031.6131.49193,900
07 Mar 202431.2431.6730.8931.6331.51190,900
06 Mar 202431.3531.7030.4730.9330.81182,200
05 Mar 202432.1232.4531.7031.7031.58121,700
04 Mar 202433.0833.3032.4632.4732.34117,800
01 Mar 202432.7533.1832.0033.0632.93160,500
29 Feb 202432.4032.8332.1032.7732.64191,300
28 Feb 202432.2632.3531.7731.9631.84147,000
27 Feb 202431.8532.6431.8532.6432.51147,400
26 Feb 202430.9731.8630.8731.7331.61176,700
23 Feb 202430.3830.9930.2630.8330.71130,700
22 Feb 202430.2130.5729.5530.2830.16125,300
21 Feb 202429.7830.5129.6530.3430.22141,000
20 Feb 202430.1030.2929.5629.6329.52138,300
16 Feb 202429.8130.7929.6030.6030.48165,200
15 Feb 202429.3230.1029.0030.1029.98261,200
14 Feb 202428.9629.3828.3429.0828.97246,700
13 Feb 202428.3929.0327.9828.5428.43221,600
12 Feb 202428.1529.6328.1529.3529.24207,400
09 Feb 202427.4827.9927.1927.9527.84141,500
08 Feb 202426.9327.6226.8427.4727.36154,800
07 Feb 202426.7827.0326.2226.8526.75181,800
06 Feb 202425.9426.9425.8626.8926.79246,300
05 Feb 202425.8926.2425.5925.9225.82119,300
02 Feb 202425.8426.6425.6726.2826.18123,500
01 Feb 202425.7826.4025.6526.3326.23163,600
31 Jan 202426.4426.6525.3825.5025.40166,500
30 Jan 202425.8126.6725.7826.4726.37130,000
29 Jan 202426.0426.1525.7825.9625.86163,000
26 Jan 202426.0026.2025.7926.0425.94128,700
25 Jan 202425.8826.0025.3425.8225.72172,400
24 Jan 202426.1426.1425.2725.4525.35112,700
23 Jan 202426.2527.0425.5825.6325.53176,800
22 Jan 202426.0626.3225.6725.9825.88175,100
19 Jan 202425.7025.7124.9425.6425.54131,400
18 Jan 202425.7825.9425.1025.5325.43114,500
17 Jan 202425.4026.4825.2425.7025.60174,300
16 Jan 202426.2526.2925.5925.6925.59183,500
12 Jan 202427.2327.5526.4926.5726.47146,200
11 Jan 202427.6127.6226.7627.0126.91215,000
10 Jan 202427.0528.0127.0527.7727.66169,700
09 Jan 202427.2227.5527.0027.1827.07122,700
08 Jan 202427.4528.0527.3827.5227.41162,700
05 Jan 202427.5427.9727.3627.4527.34190,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...