Australia markets closed

Shoe Carnival, Inc. (SCVL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
33.70+0.02 (+0.06%)
At close: 4:00PM EDT
33.70 0.00 (0.00%)
Pre-market: 08:03AM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
30 July 202133.3034.5733.2633.7033.70178,100
29 July 202133.5034.3333.3733.6833.68175,200
28 July 202133.1633.6832.6333.2533.25202,300
27 July 202132.9632.9631.9632.8132.81287,300
26 July 202133.1234.0532.5933.1433.14177,300
23 July 202133.3134.7132.4433.0733.07183,100
22 July 202134.1034.5432.7633.1133.11187,200
21 July 202133.4134.4533.4133.9233.92194,200
20 July 202131.9433.0731.6032.8932.89284,300
20 July 20212:1 Stock split
19 July 202132.1133.0531.1932.0332.03192,800
16 July 202134.0734.4532.8832.9632.96212,000
15 July 202133.9734.3133.4433.6333.63172,800
14 July 202134.7735.2134.0934.1734.1798,200
13 July 202134.7834.8734.0334.3534.35125,400
12 July 202134.6835.4034.0035.1235.12176,800
09 July 202133.1734.6933.1734.6934.69165,800
08 July 202132.1133.7231.2933.0433.04266,800
07 July 202134.9034.9032.7432.9432.94305,400
06 July 202135.8435.8434.2734.9034.90316,600
02 July 202136.5436.6335.6035.6735.67255,000
02 July 20210.07 Dividend
01 July 202136.2936.8535.6536.1336.06325,400
30 June 202135.5036.4235.5035.7935.73289,000
29 June 202137.1337.3335.1735.6235.55539,000
28 June 202137.8338.6036.5436.8336.76383,200
25 June 202138.7939.9037.2237.4937.411,810,400
24 June 202137.6039.2136.6738.5738.50693,400
23 June 202135.2437.8735.0037.1437.071,317,800
22 June 202133.7435.3132.7034.7834.721,062,400
21 June 202131.9033.0531.0232.5732.51142,200
18 June 202131.4932.1330.9431.3831.31390,000
17 June 202132.9933.1531.3932.1232.05170,400
16 June 202132.8833.0832.1033.0132.95176,000
15 June 202133.5633.5832.5633.0032.94142,800
14 June 202133.8733.9633.0433.5333.46184,600
11 June 202132.7534.5232.7533.9633.89387,400
10 June 202133.2733.5532.0032.6132.55172,200
09 June 202133.4233.5332.5633.0332.97185,400
08 June 202132.7633.3932.3533.1933.13309,000
07 June 202132.7532.7531.6532.5532.49254,000
04 June 202133.9733.9832.1932.4432.38191,000
03 June 202133.8834.0733.2633.7833.72237,400
02 June 202135.2135.3533.9834.2134.14297,000
01 June 202134.1335.2133.7935.1235.05470,200
28 May 202134.8634.9933.6033.7633.69182,600
27 May 202135.0035.0033.7334.6334.56198,600
26 May 202132.8134.6332.5934.5734.50282,800
25 May 202133.5334.3832.5432.7132.65183,200
24 May 202133.4434.4133.2233.3233.26276,600
21 May 202132.1533.4632.0033.0633.00234,800
20 May 202128.2333.2528.2331.7331.67878,200
19 May 202131.1531.6529.9231.2031.14672,600
18 May 202133.0133.0131.4731.7231.66360,400
17 May 202131.8832.9231.6332.8832.82208,600
14 May 202130.5931.9830.0331.9231.86119,600
13 May 202129.3131.1828.7230.4630.40169,800
12 May 202130.7031.2828.7029.0028.94203,600
11 May 202130.8131.3530.1431.0030.94157,200
10 May 202132.8233.1431.2531.4031.34158,000
07 May 202131.1832.7531.1832.7232.66169,000
06 May 202131.1231.6730.6631.2831.22172,800
05 May 202131.1531.6930.8131.1831.12156,800
04 May 202130.9031.6930.3631.0731.00173,200
03 May 202130.1431.6330.1431.2731.21182,000
30 Apr 202130.3731.4029.8029.9829.92210,600
29 Apr 202131.2231.4830.2730.7230.66149,600
28 Apr 202131.0831.1730.5630.8330.77122,200
27 Apr 202130.6731.9930.6731.0931.03167,200
26 Apr 202132.0332.2030.4030.5330.48175,000
23 Apr 202130.9332.0930.7531.8631.80171,800
22 Apr 202130.4731.6430.4730.7230.66157,800
21 Apr 202129.5130.6428.6330.5130.46114,400
20 Apr 202130.7530.8028.7229.6729.61177,400
19 Apr 202131.2531.3230.4030.5530.49206,400
16 Apr 202131.5031.8930.6731.2531.18176,800
15 Apr 202131.2331.5530.4431.3831.32115,400
14 Apr 202130.9831.6830.7731.2631.20186,800
13 Apr 202130.8831.0930.0530.6830.63150,800
12 Apr 202131.3831.3830.3731.1331.07123,200
09 Apr 202130.0831.1530.0831.1131.05167,600
08 Apr 202130.4530.7629.9430.1730.11173,800
07 Apr 202130.5031.0029.3230.4630.40164,600
06 Apr 202130.3331.7430.3030.4230.36202,000
05 Apr 202130.4030.9929.1530.4430.39289,800
01 Apr 202131.0131.2429.9630.2230.16259,800
01 Apr 20210.07 Dividend
31 Mar 202130.8531.5230.7630.9430.81273,200
30 Mar 202130.1231.5030.0030.8830.75299,800
29 Mar 202129.8030.5529.2829.8329.70317,400
26 Mar 202129.0030.9028.7029.7929.67487,600
25 Mar 202127.3629.0326.6028.6028.48498,800
24 Mar 202127.4128.7426.4226.9926.87485,200
23 Mar 202128.0128.4927.2227.2227.11423,600
22 Mar 202128.2328.8227.4028.1928.08185,400
19 Mar 202127.6129.1727.3428.5828.46650,200
18 Mar 202128.4628.7727.2027.6127.50210,600
17 Mar 202128.0628.5827.5828.4028.28202,000
16 Mar 202127.8828.5027.3528.3028.18172,000
15 Mar 202127.8028.5827.4128.1128.00142,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...