Shoe Carnival, Inc. (SCVL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

32.86

+0.34

(+1.05%)

At close: 04:00PM EST

31.01

-1.85

(-5.63%)

After hours:

04:30PM EST

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
21 Jan 2022	32.40	33.61	31.85	32.86	32.86	270,900
20 Jan 2022	35.35	35.35	32.28	32.52	32.52	307,300
19 Jan 2022	36.07	36.48	34.53	35.10	35.10	225,100
18 Jan 2022	36.07	36.55	35.37	36.05	36.05	303,400
14 Jan 2022	37.01	37.47	35.03	36.14	36.14	265,400
13 Jan 2022	38.21	39.35	37.43	37.69	37.69	224,000
12 Jan 2022	38.29	38.86	37.26	37.80	37.80	349,000
11 Jan 2022	37.12	38.06	36.44	37.87	37.87	195,300
10 Jan 2022	37.53	37.53	34.81	36.91	36.91	291,000
07 Jan 2022	38.34	38.81	37.59	38.05	38.05	161,400
07 Jan 2022	0.07 Dividend
06 Jan 2022	38.55	39.27	37.36	38.52	38.45	162,100
05 Jan 2022	40.14	40.30	37.85	38.01	37.94	178,300
04 Jan 2022	40.59	40.95	39.50	39.89	39.82	266,800
03 Jan 2022	39.60	41.71	39.45	40.50	40.43	311,400
31 Dec 2021	39.70	39.70	38.87	39.08	39.01	138,800
30 Dec 2021	40.19	40.72	39.64	39.70	39.63	154,900
29 Dec 2021	39.84	40.65	39.84	40.03	39.96	182,200
28 Dec 2021	40.48	41.03	39.64	39.74	39.67	126,600
27 Dec 2021	39.60	40.51	38.77	40.49	40.42	173,500
23 Dec 2021	39.09	39.60	38.29	39.27	39.20	205,900
22 Dec 2021	39.32	39.49	38.61	39.06	38.99	174,600
21 Dec 2021	39.00	39.82	38.52	39.48	39.41	355,700
20 Dec 2021	38.00	38.87	36.55	38.70	38.63	387,300
17 Dec 2021	36.76	38.19	36.27	37.97	37.90	1,221,500
16 Dec 2021	39.30	39.60	36.78	37.23	37.16	632,200
15 Dec 2021	38.50	39.37	37.60	38.97	38.90	474,200
14 Dec 2021	37.56	39.17	37.04	38.60	38.53	590,000
13 Dec 2021	39.26	39.49	37.18	37.75	37.68	391,200
10 Dec 2021	39.17	39.48	37.87	39.13	39.06	139,300
09 Dec 2021	39.62	40.19	38.55	38.56	38.49	155,200
08 Dec 2021	40.29	40.72	39.54	39.80	39.73	215,700
07 Dec 2021	39.44	41.19	39.39	40.29	40.22	264,600
06 Dec 2021	39.35	39.79	38.63	38.93	38.86	272,400
03 Dec 2021	39.06	40.03	37.64	38.63	38.56	615,300
02 Dec 2021	37.80	39.37	37.76	38.81	38.74	287,500
01 Dec 2021	40.30	41.09	37.66	37.73	37.66	248,200
30 Nov 2021	40.00	40.38	38.06	39.10	39.03	347,900
29 Nov 2021	41.55	42.73	40.29	40.39	40.32	193,400
26 Nov 2021	41.60	41.60	40.09	40.53	40.46	225,000
24 Nov 2021	43.05	43.58	41.77	43.06	42.98	222,200
23 Nov 2021	44.31	44.61	42.75	43.90	43.82	316,300
22 Nov 2021	42.45	44.72	41.80	44.41	44.33	664,100
19 Nov 2021	43.55	43.64	41.30	41.78	41.70	388,300
18 Nov 2021	44.57	46.21	43.95	44.27	44.19	496,400
17 Nov 2021	45.11	45.30	40.87	43.72	43.64	634,800
16 Nov 2021	41.94	44.33	41.74	43.82	43.74	564,500
15 Nov 2021	39.21	42.22	39.21	42.09	42.01	387,700
12 Nov 2021	39.95	40.13	39.46	39.63	39.56	209,700
11 Nov 2021	39.40	40.17	38.86	39.89	39.82	121,900
10 Nov 2021	39.78	40.10	38.93	39.23	39.16	188,700
09 Nov 2021	39.25	40.79	39.08	40.15	40.08	217,200
08 Nov 2021	40.29	40.29	39.00	39.25	39.18	212,900
05 Nov 2021	39.00	40.39	38.74	40.12	40.05	231,000
04 Nov 2021	37.48	38.50	37.24	38.44	38.37	168,900
03 Nov 2021	35.45	37.68	34.56	37.58	37.51	266,700
02 Nov 2021	35.10	35.88	34.59	35.70	35.64	177,500
01 Nov 2021	33.90	35.08	33.54	34.91	34.85	304,300
29 Oct 2021	33.68	34.00	33.09	33.87	33.81	199,400
28 Oct 2021	32.76	33.69	32.76	33.52	33.46	223,000
27 Oct 2021	33.80	33.80	32.57	32.77	32.71	211,500
26 Oct 2021	35.01	35.01	33.72	34.02	33.96	172,600
25 Oct 2021	33.37	35.07	32.12	35.03	34.97	197,000
22 Oct 2021	33.80	34.23	32.84	33.40	33.34	186,000
21 Oct 2021	32.81	34.30	32.67	33.85	33.79	217,800
20 Oct 2021	32.47	33.74	32.22	32.90	32.84	137,400
19 Oct 2021	33.28	33.30	32.55	32.65	32.59	139,900
18 Oct 2021	32.08	32.91	31.60	32.87	32.81	114,100
15 Oct 2021	33.26	33.66	32.32	32.34	32.28	159,800
14 Oct 2021	32.47	33.46	32.15	32.61	32.55	267,900
13 Oct 2021	31.93	32.32	31.43	32.11	32.05	199,500
12 Oct 2021	31.81	32.31	31.53	31.81	31.75	189,500
11 Oct 2021	32.59	33.74	31.69	31.71	31.65	147,100
08 Oct 2021	33.99	34.48	32.50	32.59	32.53	186,000
07 Oct 2021	33.34	34.82	33.34	34.21	34.15	239,300
06 Oct 2021	33.38	33.68	32.35	32.88	32.82	123,700
05 Oct 2021	33.93	35.01	33.76	34.00	33.94	300,600
04 Oct 2021	32.99	34.13	32.46	33.91	33.85	193,200
01 Oct 2021	32.70	33.54	31.82	33.05	32.99	262,700
01 Oct 2021	0.07 Dividend
30 Sept 2021	34.86	34.86	32.37	32.42	32.29	355,200
29 Sept 2021	34.94	35.56	34.31	35.11	34.97	143,300
28 Sept 2021	34.28	34.76	33.68	34.53	34.39	244,600
27 Sept 2021	33.80	35.06	33.51	34.56	34.42	294,900
24 Sept 2021	34.06	34.55	33.35	33.65	33.52	343,900
23 Sept 2021	34.20	35.18	34.20	34.61	34.47	178,300
22 Sept 2021	32.93	34.08	32.93	33.94	33.81	290,400
21 Sept 2021	33.44	33.80	32.66	32.93	32.80	260,500
20 Sept 2021	32.95	33.78	32.18	32.96	32.83	358,200
17 Sept 2021	34.70	35.25	33.59	33.73	33.60	677,200
16 Sept 2021	34.71	35.55	34.70	34.82	34.68	308,400
15 Sept 2021	34.26	34.91	34.00	34.85	34.71	218,000
14 Sept 2021	34.00	34.17	32.82	34.12	33.98	264,700
13 Sept 2021	34.72	34.78	32.81	33.82	33.69	296,100
10 Sept 2021	35.09	35.53	34.57	34.66	34.52	238,200
09 Sept 2021	34.38	35.63	34.08	35.09	34.95	283,200
08 Sept 2021	35.04	35.50	34.15	34.33	34.19	308,900
07 Sept 2021	36.85	37.08	35.02	35.04	34.90	403,500
03 Sept 2021	37.88	37.99	36.76	36.78	36.63	315,000
02 Sept 2021	39.16	39.46	37.75	37.88	37.73	263,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,490.10-178.80(-2.33%)

ASX 2007,175.80-166.60(-2.27%)

AUD/USD0.7187-0.0041(-0.56%)

OIL84.83-0.72(-0.84%)

GOLD1,836.10-6.50(-0.35%)

BTC-AUD48,949.81-1,554.57(-3.08%)

Shoe Carnival, Inc. (SCVL)

ALL ORDS
7,490.10
-178.80(-2.33%)

ASX 200
7,175.80
-166.60(-2.27%)

AUD/USD
0.7187
-0.0041(-0.56%)

OIL
84.83
-0.72(-0.84%)

GOLD
1,836.10
-6.50(-0.35%)

BTC-AUD
48,949.81
-1,554.57(-3.08%)