Australia markets closed

Shoe Carnival, Inc. (SCVL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
23.42+0.60 (+2.63%)
At close: 04:00PM EDT
24.06 +0.64 (+2.73%)
After hours: 06:33PM EDT
Time period:
28 Sept 2022 - 28 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Sept 202322.9823.5522.7823.4223.42301,900
26 Sept 202323.1523.6922.7222.8222.82570,000
25 Sept 202322.8223.6122.8223.3723.37423,500
22 Sept 202322.8323.5122.6023.1523.15325,600
21 Sept 202322.1122.6022.1122.4022.40249,100
20 Sept 202322.0622.6522.0622.3022.30216,100
19 Sept 202322.1022.8321.9122.0622.06323,800
18 Sept 202322.1122.2421.7422.1622.16324,400
15 Sept 202322.3222.4421.8622.2122.21675,500
14 Sept 202321.5722.3521.5722.3222.32210,900
13 Sept 202321.3222.0220.7921.4221.42263,100
12 Sept 202320.7721.2820.7521.1221.12260,500
11 Sept 202321.4221.5020.9020.9220.92296,200
08 Sept 202322.0522.0521.0421.1621.16455,700
07 Sept 202322.2622.2621.8622.1122.11479,400
06 Sept 202322.1522.3121.8322.2022.20336,200
05 Sept 202323.0523.0521.7922.0722.07447,700
01 Sept 202323.2323.4722.8323.2023.20260,600
31 Aug 202323.1423.4123.0523.1323.13318,100
30 Aug 202322.1523.5121.9223.1423.14524,500
29 Aug 202320.0022.0319.8721.9221.92720,900
28 Aug 202321.6922.3221.6921.8121.81607,300
25 Aug 202321.4621.7620.9721.6121.61405,100
24 Aug 202322.1322.4621.3821.4121.41467,300
23 Aug 202322.4922.6822.0622.1322.13290,900
22 Aug 202323.9823.9822.8022.9122.91287,800
21 Aug 202324.4124.6323.7924.2124.21325,200
18 Aug 202323.8924.6323.8924.5124.51195,500
17 Aug 202324.7424.9623.9824.0424.04334,900
16 Aug 202324.9825.6324.5324.6224.62321,300
15 Aug 202325.0425.0824.5724.7924.79247,300
14 Aug 202325.0525.3324.6725.1425.14299,900
11 Aug 202325.1725.5825.0625.2125.21259,400
10 Aug 202325.7626.1225.0425.3025.30238,400
09 Aug 202326.3026.3525.6125.6625.66192,500
08 Aug 202326.6226.6526.0226.3126.31231,300
07 Aug 202327.0127.2726.5326.8226.82175,700
04 Aug 202326.8327.2726.4727.0027.00208,000
03 Aug 202326.3027.1326.1426.7626.76346,300
02 Aug 202326.3726.6226.1526.3426.34148,400
01 Aug 202326.5426.6126.1626.5526.55186,500
31 July 202326.4426.8426.0426.6126.61188,500
28 July 202325.9226.6225.8126.3926.39245,800
27 July 202325.9026.4725.5025.8025.80263,100
26 July 202324.4325.9024.4325.8825.88351,300
25 July 202324.4724.6224.0924.4524.45170,200
24 July 202324.0024.6123.8924.5724.57216,600
21 July 202323.9424.0323.4623.9323.93278,000
20 July 202323.5223.7023.2223.6823.68178,500
19 July 202323.4523.8023.3223.6523.65213,800
18 July 202322.8323.6122.6423.2223.22194,400
17 July 202322.6523.0322.4222.8022.80234,800
14 July 202323.1923.1922.4722.6122.61274,700
13 July 202324.0624.0623.1123.2423.24239,600
12 July 202324.6324.7323.9023.9123.91342,700
11 July 202324.3024.5324.0424.2224.22185,500
10 July 202323.7724.2523.7724.1324.13289,400
07 July 202323.8424.1923.6223.8723.87402,600
06 July 202323.7423.9422.8523.8123.81369,900
05 July 202323.9123.9823.4023.9523.95318,800
03 July 202323.4524.1323.4424.1024.10179,200
03 July 20230.1 Dividend
30 June 202323.5523.5722.8323.4823.38293,300
29 June 202322.6723.4522.6723.3823.28224,300
28 June 202322.5822.6822.1722.6322.53254,700
27 June 202322.4622.9122.2222.7422.64276,200
26 June 202322.3723.1622.3722.4322.33277,500
23 June 202322.4622.8322.1722.3622.26327,300
22 June 202322.7822.8022.3022.6722.57211,600
21 June 202321.9022.9321.7422.7822.68266,200
20 June 202322.0522.1021.6721.9021.81295,300
16 June 202322.5522.5521.8022.0021.91538,000
15 June 202322.4222.6822.1822.3022.21264,400
14 June 202322.9323.1222.2922.4522.35224,600
13 June 202323.0423.2422.5922.8722.77284,200
12 June 202322.5923.0222.2322.9122.81227,900
09 June 202322.4622.6922.0522.4822.38292,900
08 June 202322.1122.5221.8722.4622.36311,100
07 June 202321.1522.2621.1322.1122.02352,300
06 June 202319.6320.9519.6320.8620.77393,700
05 June 202320.3420.5619.6419.6419.56479,300
02 June 202319.9620.9019.9620.8520.76338,600
01 June 202319.5219.8419.2419.6819.60329,500
31 May 202320.0620.3519.4919.5719.49364,300
30 May 202320.0520.2919.7420.0619.97446,800
26 May 202319.7220.1719.5119.9319.85470,200
25 May 202320.2220.2219.3219.6919.61611,700
24 May 202320.9022.0719.9720.3820.29923,400
23 May 202321.5321.9921.3621.7521.66786,600
22 May 202322.3722.4921.4821.5321.44459,500
19 May 202323.2623.2621.5722.3022.21564,500
18 May 202323.7024.0223.0523.5123.41306,800
17 May 202323.2223.9323.0723.8523.75229,700
16 May 202322.9223.2122.4923.0222.92249,200
15 May 202322.9923.2722.7323.1423.04192,500
12 May 202322.7323.0422.5922.8322.73264,600
11 May 202322.2222.7522.0322.6522.55166,400
10 May 202323.1223.1222.0522.3622.26182,700
09 May 202322.7622.9922.2222.7022.60191,800
08 May 202323.0023.0822.3722.8322.73196,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...