Australia markets closed

Shoe Carnival, Inc. (SCVL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
21.26-0.35 (-1.62%)
At close: 04:00PM EDT
21.77 +0.51 (+2.40%)
After hours: 04:06PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
01 July 202221.4221.6320.6221.2621.26447,900
30 June 202221.9522.2421.2321.6121.61379,000
29 June 202223.1223.1922.2222.3522.35338,600
28 June 202223.8324.1122.8022.8622.86693,200
27 June 202224.1824.5323.4223.6023.60432,600
24 June 202224.3325.4824.0224.0724.07824,000
23 June 202224.2124.3623.5524.1224.12387,100
22 June 202224.5825.5323.8324.0224.02539,800
21 June 202226.1426.3625.0525.0825.08413,600
17 June 202225.1125.5424.6425.1525.15823,500
16 June 202225.5525.6724.8525.1625.16432,900
15 June 202226.4426.8126.2226.2626.26319,300
14 June 202225.8126.3925.2426.1826.18309,400
13 June 202225.9126.8225.5025.7725.77381,100
10 June 202227.1927.8026.6926.7426.74393,700
09 June 202227.4527.9527.2127.7727.77248,000
08 June 202227.6928.1527.0227.6627.66241,500
07 June 202227.2428.3026.8227.7527.75401,100
06 June 202227.6527.7826.7827.7627.76358,100
03 June 202227.4227.6826.9527.4827.48247,400
02 June 202227.1327.4026.6427.2927.29398,800
01 June 202227.5027.6426.6227.0727.07363,700
31 May 202228.7928.9827.1927.2627.26594,000
27 May 202228.4529.4228.2929.1629.16333,800
26 May 202228.1129.7028.1028.6228.62383,300
25 May 202224.5628.0824.4627.5327.53405,800
24 May 202225.1825.1823.7824.7124.71439,400
23 May 202226.2326.4425.4925.7425.74381,100
20 May 202226.4626.9425.0326.0726.07448,700
19 May 202225.9327.3725.2026.2426.24583,100
18 May 202230.0230.0325.8026.4926.491,414,000
17 May 202231.1432.4030.7731.7231.72303,600
16 May 202230.8331.2930.4630.8230.82198,900
13 May 202230.7031.6730.4330.9830.98190,100
12 May 202229.1430.5028.9630.4130.41390,800
11 May 202230.5831.3329.1229.2129.21295,400
10 May 202231.1331.4829.3630.5230.52357,600
09 May 202230.5531.6630.3130.7730.77213,800
06 May 202231.3131.4330.3631.0131.01251,400
05 May 202231.7332.1630.5631.6331.63243,200
04 May 202231.2232.2430.5232.2132.21255,600
03 May 202231.4131.8630.5531.2131.21254,100
02 May 202230.3331.7030.0231.6331.63306,200
29 Apr 202230.5530.6829.8630.1930.19198,900
28 Apr 202230.1831.2629.7830.9230.92228,600
27 Apr 202229.8330.5229.5029.8629.86359,400
26 Apr 202230.6030.6529.6329.6629.66358,600
25 Apr 202230.8731.1730.1030.8730.87305,100
22 Apr 202232.0032.1930.8430.9630.96339,000
21 Apr 202232.7733.2831.9632.4432.44361,900
20 Apr 202233.2233.5832.0832.5232.52498,400
19 Apr 202231.8033.5131.8033.1533.15385,700
18 Apr 202231.2332.3230.6631.9131.91419,700
14 Apr 202231.3131.7330.9831.3931.39177,400
13 Apr 202230.6931.6930.2531.2031.20179,000
12 Apr 202231.2632.2430.5330.7130.71337,500
11 Apr 202230.8231.5730.4430.6530.65437,300
08 Apr 202229.5031.1729.5030.7230.72462,900
07 Apr 202228.9730.0528.4429.8929.89447,300
06 Apr 202228.7529.2628.1728.8528.85524,800
05 Apr 202229.1629.9728.7229.6229.62563,400
04 Apr 202229.1030.0028.9129.7229.72317,500
01 Apr 202229.5230.0028.8629.2329.23320,800
01 Apr 20220.09 Dividend
31 Mar 202229.7529.7529.0829.1629.07383,300
30 Mar 202231.4531.4529.7529.9429.85375,900
29 Mar 202231.1232.2331.1131.7731.67431,300
28 Mar 202230.5730.8329.5830.7730.68379,600
25 Mar 202231.0031.0030.1030.7530.66289,100
24 Mar 202230.0731.1029.5430.9030.80284,700
23 Mar 202231.6132.0630.0330.0329.94235,300
22 Mar 202232.2532.9031.2031.8431.74344,400
21 Mar 202233.3633.3631.1131.3131.21336,300
18 Mar 202233.9134.0632.8233.3433.24736,400
17 Mar 202234.5734.6232.4533.9933.89395,900
16 Mar 202235.2136.4832.9134.4934.38780,600
15 Mar 202229.9831.6629.8731.4331.33468,200
14 Mar 202229.5430.4428.7930.2030.11473,200
11 Mar 202230.7231.0029.0329.2029.11446,300
10 Mar 202229.2130.6529.1130.5830.49269,200
09 Mar 202230.0830.8129.9430.0029.91258,300
08 Mar 202228.0630.5027.9429.3129.22279,800
07 Mar 202229.2330.0327.5927.8827.79390,900
04 Mar 202228.8229.3328.0429.1229.03310,200
03 Mar 202229.4129.4328.5328.9828.89243,100
02 Mar 202228.1530.1028.1529.5429.45313,000
01 Mar 202229.4729.4727.7328.0727.98355,100
28 Feb 202229.9130.3728.8829.1629.07359,900
25 Feb 202230.2030.7529.5130.2330.14292,000
24 Feb 202228.0430.7327.7730.5230.43261,900
23 Feb 202229.8530.0928.8528.9228.83234,600
22 Feb 202230.4831.0129.1829.4629.37311,200
18 Feb 202230.5131.2730.3730.8130.71156,400
17 Feb 202231.7132.0830.4430.5430.45102,900
16 Feb 202232.3832.6131.6332.1632.06145,200
15 Feb 202231.8932.7231.4632.6832.58166,000
14 Feb 202231.7832.1331.2331.3531.25199,900
11 Feb 202232.1732.7731.6531.8131.71139,900
10 Feb 202232.4233.7332.1132.2132.11186,900
09 Feb 202232.8733.2832.1932.9632.86174,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...