It's time to whip your credit score into shape.

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

Date	Open	High	Low	Close*	Adj. close**	Volume
22 Oct 2021	33.80	34.23	32.84	33.40	33.40	186,000
21 Oct 2021	32.81	34.30	32.67	33.85	33.85	217,800
20 Oct 2021	32.47	33.74	32.22	32.90	32.90	137,400
19 Oct 2021	33.28	33.30	32.55	32.65	32.65	139,900
18 Oct 2021	32.08	32.91	31.60	32.87	32.87	114,100
15 Oct 2021	33.26	33.66	32.32	32.34	32.34	159,800
14 Oct 2021	32.47	33.46	32.15	32.61	32.61	267,900
13 Oct 2021	31.93	32.32	31.43	32.11	32.11	199,500
12 Oct 2021	31.81	32.31	31.53	31.81	31.81	189,500
11 Oct 2021	32.59	33.74	31.69	31.71	31.71	147,100
08 Oct 2021	33.99	34.48	32.50	32.59	32.59	186,000
07 Oct 2021	33.34	34.82	33.34	34.21	34.21	239,300
06 Oct 2021	33.38	33.68	32.35	32.88	32.88	123,700
05 Oct 2021	33.93	35.01	33.76	34.00	34.00	300,600
04 Oct 2021	32.99	34.13	32.46	33.91	33.91	193,200
01 Oct 2021	32.70	33.54	31.82	33.05	33.05	262,700
01 Oct 2021	0.07 Dividend
30 Sept 2021	34.86	34.86	32.37	32.42	32.35	355,200
29 Sept 2021	34.94	35.56	34.31	35.11	35.03	143,300
28 Sept 2021	34.28	34.76	33.68	34.53	34.46	244,600
27 Sept 2021	33.80	35.06	33.51	34.56	34.49	294,900
24 Sept 2021	34.06	34.55	33.35	33.65	33.58	343,900
23 Sept 2021	34.20	35.18	34.20	34.61	34.54	178,300
22 Sept 2021	32.93	34.08	32.93	33.94	33.87	290,400
21 Sept 2021	33.44	33.80	32.66	32.93	32.86	260,500
20 Sept 2021	32.95	33.78	32.18	32.96	32.89	358,200
17 Sept 2021	34.70	35.25	33.59	33.73	33.66	677,200
16 Sept 2021	34.71	35.55	34.70	34.82	34.74	308,400
15 Sept 2021	34.26	34.91	34.00	34.85	34.77	218,000
14 Sept 2021	34.00	34.17	32.82	34.12	34.05	264,700
13 Sept 2021	34.72	34.78	32.81	33.82	33.75	296,100
10 Sept 2021	35.09	35.53	34.57	34.66	34.59	238,200
09 Sept 2021	34.38	35.63	34.08	35.09	35.01	283,200
08 Sept 2021	35.04	35.50	34.15	34.33	34.26	308,900
07 Sept 2021	36.85	37.08	35.02	35.04	34.96	403,500
03 Sept 2021	37.88	37.99	36.76	36.78	36.70	315,000
02 Sept 2021	39.16	39.46	37.75	37.88	37.80	263,700
01 Sept 2021	38.80	39.82	37.89	39.13	39.05	272,100
31 Aug 2021	37.44	38.36	36.18	38.28	38.20	736,500
30 Aug 2021	37.90	38.35	37.31	37.70	37.62	219,500
27 Aug 2021	37.35	39.23	37.22	37.95	37.87	659,900
26 Aug 2021	37.95	38.03	36.16	37.49	37.41	490,400
25 Aug 2021	42.83	42.83	36.75	37.75	37.67	1,129,900
24 Aug 2021	37.86	40.51	37.74	40.33	40.24	488,800
23 Aug 2021	39.17	39.17	36.45	37.95	37.87	321,200
20 Aug 2021	35.92	38.53	35.92	38.27	38.19	429,800
19 Aug 2021	35.27	36.54	34.44	36.06	35.98	250,900
18 Aug 2021	35.14	36.32	34.13	35.26	35.18	180,900
17 Aug 2021	35.80	36.12	34.12	35.09	35.01	206,500
16 Aug 2021	35.77	36.73	35.31	36.39	36.31	166,700
13 Aug 2021	36.57	36.89	35.78	36.09	36.01	161,600
12 Aug 2021	36.71	37.29	35.94	36.57	36.49	149,900
11 Aug 2021	36.01	36.61	35.24	36.43	36.35	179,000
10 Aug 2021	34.03	36.38	34.03	36.00	35.92	210,700
09 Aug 2021	33.28	34.32	32.25	34.10	34.03	325,400
06 Aug 2021	33.22	33.88	32.93	33.06	32.99	124,700
05 Aug 2021	31.97	33.76	31.32	33.00	32.93	261,100
04 Aug 2021	33.40	33.80	31.25	31.49	31.42	239,900
03 Aug 2021	34.00	34.16	31.94	33.74	33.67	419,900
02 Aug 2021	34.05	34.94	33.64	33.98	33.91	196,700
30 July 2021	33.30	34.57	33.26	33.70	33.63	178,100
29 July 2021	33.50	34.33	33.37	33.68	33.61	175,200
28 July 2021	33.16	33.68	32.63	33.25	33.18	202,300
27 July 2021	32.96	32.96	31.96	32.81	32.74	287,300
26 July 2021	33.12	34.05	32.59	33.14	33.07	177,300
23 July 2021	33.31	34.71	32.44	33.07	33.00	183,100
22 July 2021	34.10	34.54	32.76	33.11	33.04	187,200
21 July 2021	33.41	34.45	33.41	33.92	33.85	194,200
20 July 2021	31.94	33.07	31.60	32.89	32.82	284,300
20 July 2021	2:1 Stock split
19 July 2021	32.11	33.05	31.19	32.03	31.96	192,800
16 July 2021	34.07	34.45	32.88	32.96	32.88	212,000
15 July 2021	33.97	34.31	33.44	33.63	33.55	172,800
14 July 2021	34.77	35.21	34.09	34.17	34.10	98,200
13 July 2021	34.78	34.87	34.03	34.35	34.28	125,400
12 July 2021	34.68	35.40	34.00	35.12	35.04	176,800
09 July 2021	33.17	34.69	33.17	34.69	34.62	165,800
08 July 2021	32.11	33.72	31.29	33.04	32.97	266,800
07 July 2021	34.90	34.90	32.74	32.94	32.86	305,400
06 July 2021	35.84	35.84	34.27	34.90	34.82	316,600
02 July 2021	36.54	36.63	35.60	35.67	35.60	255,000
02 July 2021	0.07 Dividend
01 July 2021	36.29	36.85	35.65	36.13	35.98	325,400
30 June 2021	35.50	36.42	35.50	35.79	35.65	289,000
29 June 2021	37.13	37.33	35.17	35.62	35.47	539,000
28 June 2021	37.83	38.60	36.54	36.83	36.68	383,200
25 June 2021	38.79	39.90	37.22	37.49	37.33	1,810,400
24 June 2021	37.60	39.21	36.67	38.57	38.41	693,400
23 June 2021	35.24	37.87	35.00	37.14	36.99	1,317,800
22 June 2021	33.74	35.31	32.70	34.78	34.64	1,062,400
21 June 2021	31.90	33.05	31.02	32.57	32.44	142,200
18 June 2021	31.49	32.13	30.94	31.38	31.25	390,000
17 June 2021	32.99	33.15	31.39	32.12	31.98	170,400
16 June 2021	32.88	33.08	32.10	33.01	32.88	176,000
15 June 2021	33.56	33.58	32.56	33.00	32.86	142,800
14 June 2021	33.87	33.96	33.04	33.53	33.39	184,600
11 June 2021	32.75	34.52	32.75	33.96	33.82	387,400
10 June 2021	33.27	33.55	32.00	32.61	32.48	172,200
09 June 2021	33.42	33.53	32.56	33.03	32.90	185,400
08 June 2021	32.76	33.39	32.35	33.19	33.05	309,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,726.80-1.70(-0.02%)

ASX 2007,415.50+0.10(+0.00%)

AUD/USD0.7468-0.0003(-0.04%)

OIL83.98+1.48(+1.79%)

GOLD1,793.10+11.20(+0.63%)

BTC-AUD81,686.95-465.68(-0.57%)

It's time to whip your credit score into shape.

Shoe Carnival, Inc. (SCVL)

ALL ORDS
7,726.80
-1.70(-0.02%)

ASX 200
7,415.50
+0.10(+0.00%)

AUD/USD
0.7468
-0.0003(-0.04%)

OIL
83.98
+1.48(+1.79%)

GOLD
1,793.10
+11.20(+0.63%)

BTC-AUD
81,686.95
-465.68(-0.57%)