Women's Money Movement is back!

Financial freedom via property: Join us for Episode 1, Season 2 on Tuesday 11 August, 10am AEST.

Shoe Carnival, Inc. (SCVL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

24.25-0.68 (-2.73%)

At close: 4:00PM EDT

24.25 0.00 (0.00%)
After hours: 4:00PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
06 Aug 2020	24.87	24.87	23.91	24.25	24.25	231,572
05 Aug 2020	24.98	25.63	24.39	24.93	24.93	99,600
04 Aug 2020	24.06	24.94	24.06	24.53	24.53	165,000
03 Aug 2020	24.67	24.72	23.09	24.29	24.29	279,600
31 Jul 2020	25.78	26.05	24.12	24.55	24.55	193,100
30 Jul 2020	26.83	26.98	25.79	25.81	25.81	149,000
29 Jul 2020	26.79	27.67	26.79	27.39	27.39	89,400
28 Jul 2020	27.17	27.58	26.15	26.54	26.54	127,400
27 Jul 2020	27.93	27.93	26.78	27.28	27.28	111,800
24 Jul 2020	29.52	30.01	27.88	27.95	27.95	124,000
23 Jul 2020	29.69	30.09	28.89	29.54	29.54	161,200
22 Jul 2020	30.25	30.83	29.20	29.73	29.73	134,100
21 Jul 2020	28.20	30.66	28.20	30.59	30.59	247,900
20 Jul 2020	28.36	28.89	26.94	27.67	27.67	140,100
17 Jul 2020	28.78	29.05	27.94	28.65	28.65	150,000
16 Jul 2020	28.28	28.89	28.06	28.81	28.81	110,300
15 Jul 2020	27.20	28.74	27.20	28.57	28.57	138,800
14 Jul 2020	26.01	26.73	25.20	26.36	26.36	180,000
13 Jul 2020	26.95	27.21	25.66	26.00	26.00	163,800
10 Jul 2020	25.87	27.19	25.87	26.48	26.48	103,700
09 Jul 2020	27.21	27.95	25.66	26.16	26.16	117,900
08 Jul 2020	27.31	27.82	26.31	27.34	27.34	143,200
07 Jul 2020	28.48	28.86	27.45	27.52	27.52	113,000
06 Jul 2020	30.00	30.24	28.52	28.89	28.89	96,800
02 Jul 2020	29.46	30.20	28.81	29.11	29.11	141,900
02 Jul 2020	0.09 Dividend
01 Jul 2020	29.99	30.73	28.57	28.67	28.58	171,500
30 Jun 2020	28.71	29.33	28.64	29.27	29.18	77,600
29 Jun 2020	27.62	29.49	27.32	28.97	28.88	106,100
26 Jun 2020	28.01	28.10	26.56	27.09	27.00	161,700
25 Jun 2020	27.90	28.64	27.41	28.23	28.14	125,000
24 Jun 2020	28.29	29.02	27.62	28.14	28.05	222,700
23 Jun 2020	30.62	30.62	28.00	29.03	28.94	223,200
22 Jun 2020	25.78	27.21	25.60	27.09	27.00	89,400
19 Jun 2020	28.01	28.01	26.14	26.16	26.08	146,900
18 Jun 2020	26.81	27.88	26.47	27.49	27.40	111,200
17 Jun 2020	28.24	28.33	27.08	27.19	27.10	99,200
16 Jun 2020	28.88	29.45	27.24	28.29	28.20	125,600
15 Jun 2020	24.73	27.75	24.43	27.02	26.94	155,500
12 Jun 2020	26.09	26.38	24.65	25.63	25.55	116,300
11 Jun 2020	25.78	26.33	24.76	24.91	24.83	116,900
10 Jun 2020	28.15	28.62	26.64	27.29	27.20	160,200
09 Jun 2020	29.68	30.39	28.02	28.29	28.20	147,700
08 Jun 2020	30.00	30.92	29.42	30.63	30.53	329,500
05 Jun 2020	29.86	31.12	28.82	29.23	29.14	270,600
04 Jun 2020	27.96	28.95	27.72	28.73	28.64	144,600
03 Jun 2020	27.91	28.33	27.32	28.11	28.02	126,500
02 Jun 2020	26.69	27.48	26.08	27.27	27.18	125,200
01 Jun 2020	25.90	26.85	25.16	26.01	25.93	182,500
29 May 2020	25.79	26.43	25.50	25.99	25.91	245,800
28 May 2020	27.44	28.22	26.10	26.29	26.21	191,500
27 May 2020	26.49	27.26	25.27	27.21	27.12	245,000
26 May 2020	26.22	26.90	25.36	25.52	25.44	287,500
22 May 2020	25.48	25.91	24.81	25.45	25.37	203,800
21 May 2020	27.22	28.15	25.12	25.42	25.34	587,700
20 May 2020	24.19	25.31	23.33	24.34	24.26	389,600
19 May 2020	24.59	24.90	23.50	23.94	23.86	147,900
18 May 2020	22.45	24.54	22.45	24.18	24.10	184,700
15 May 2020	19.54	21.48	19.43	21.22	21.15	151,800
14 May 2020	19.53	20.45	18.51	19.79	19.73	243,900
13 May 2020	21.06	21.58	19.65	19.92	19.86	140,300
12 May 2020	23.51	23.51	21.24	21.33	21.26	280,900
11 May 2020	23.66	24.41	23.04	23.37	23.30	179,900
08 May 2020	22.41	24.42	22.21	24.25	24.17	118,100
07 May 2020	20.86	22.71	20.82	21.95	21.88	159,200
06 May 2020	21.70	22.10	19.79	20.33	20.27	377,900
05 May 2020	23.19	24.09	21.43	21.53	21.46	398,800
04 May 2020	21.96	23.14	21.78	22.96	22.89	237,800
01 May 2020	22.75	22.75	21.24	22.44	22.37	164,700
30 Apr 2020	23.78	24.39	22.56	23.62	23.55	139,100
29 Apr 2020	22.98	24.90	22.69	24.48	24.40	219,300
28 Apr 2020	22.59	23.19	21.37	21.79	21.72	189,600
27 Apr 2020	20.80	22.19	20.35	21.72	21.65	123,300
24 Apr 2020	19.51	20.91	19.08	20.74	20.67	128,800
23 Apr 2020	20.05	20.58	19.25	19.31	19.25	121,200
22 Apr 2020	21.10	21.31	19.87	19.96	19.90	169,900
21 Apr 2020	20.59	21.26	20.20	20.55	20.49	103,200
20 Apr 2020	21.86	22.37	20.99	21.25	21.18	121,300
17 Apr 2020	20.97	22.51	20.93	22.44	22.37	177,400
16 Apr 2020	21.01	21.05	19.40	19.95	19.89	200,100
15 Apr 2020	21.02	21.46	20.09	21.15	21.08	149,800
14 Apr 2020	21.77	22.29	21.17	21.81	21.74	140,900
13 Apr 2020	22.53	22.53	20.75	21.05	20.98	122,200
09 Apr 2020	22.70	24.36	21.93	22.64	22.57	246,400
08 Apr 2020	19.32	21.94	18.88	21.47	21.40	222,600
07 Apr 2020	19.19	21.00	18.45	18.78	18.72	199,800
06 Apr 2020	15.89	19.15	15.30	18.13	18.07	259,300
03 Apr 2020	15.89	16.41	14.03	14.86	14.81	329,800
03 Apr 2020	0.085 Dividend
02 Apr 2020	16.22	17.24	15.56	16.35	16.21	404,200
01 Apr 2020	20.12	20.82	15.58	16.56	16.42	370,400
31 Mar 2020	23.53	24.51	20.39	20.77	20.60	361,500
30 Mar 2020	24.26	24.52	23.31	24.00	23.80	458,400
27 Mar 2020	24.00	24.33	23.36	24.25	24.05	486,500
26 Mar 2020	23.12	25.06	21.44	24.99	24.78	479,400
25 Mar 2020	20.08	21.58	19.21	20.01	19.84	414,000
24 Mar 2020	16.63	20.17	16.12	20.07	19.90	405,000
23 Mar 2020	16.55	17.30	15.34	16.04	15.91	372,700
20 Mar 2020	16.82	17.60	15.88	16.53	16.39	360,500
19 Mar 2020	13.48	17.78	13.37	17.08	16.94	355,100
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

ALL ORDS6,180.30+44.40(+0.72%)

AUD/USD0.7236+0.0041(+0.57%)

ASX 2006,042.20+40.90(+0.68%)

Women's Money Movement is back!

Shoe Carnival, Inc. (SCVL)

ALL ORDS
6,180.30
+44.40(+0.72%)

AUD/USD
0.7236
+0.0041(+0.57%)

ASX 200
6,042.20
+40.90(+0.68%)