Australia markets open in 53 minutes

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

DateOpenHighLowClose*Adj. close**Volume
06 Aug 202024.8724.8723.9124.2524.25231,572
05 Aug 202024.9825.6324.3924.9324.9399,600
04 Aug 202024.0624.9424.0624.5324.53165,000
03 Aug 202024.6724.7223.0924.2924.29279,600
31 Jul 202025.7826.0524.1224.5524.55193,100
30 Jul 202026.8326.9825.7925.8125.81149,000
29 Jul 202026.7927.6726.7927.3927.3989,400
28 Jul 202027.1727.5826.1526.5426.54127,400
27 Jul 202027.9327.9326.7827.2827.28111,800
24 Jul 202029.5230.0127.8827.9527.95124,000
23 Jul 202029.6930.0928.8929.5429.54161,200
22 Jul 202030.2530.8329.2029.7329.73134,100
21 Jul 202028.2030.6628.2030.5930.59247,900
20 Jul 202028.3628.8926.9427.6727.67140,100
17 Jul 202028.7829.0527.9428.6528.65150,000
16 Jul 202028.2828.8928.0628.8128.81110,300
15 Jul 202027.2028.7427.2028.5728.57138,800
14 Jul 202026.0126.7325.2026.3626.36180,000
13 Jul 202026.9527.2125.6626.0026.00163,800
10 Jul 202025.8727.1925.8726.4826.48103,700
09 Jul 202027.2127.9525.6626.1626.16117,900
08 Jul 202027.3127.8226.3127.3427.34143,200
07 Jul 202028.4828.8627.4527.5227.52113,000
06 Jul 202030.0030.2428.5228.8928.8996,800
02 Jul 202029.4630.2028.8129.1129.11141,900
02 Jul 20200.09 Dividend
01 Jul 202029.9930.7328.5728.6728.58171,500
30 Jun 202028.7129.3328.6429.2729.1877,600
29 Jun 202027.6229.4927.3228.9728.88106,100
26 Jun 202028.0128.1026.5627.0927.00161,700
25 Jun 202027.9028.6427.4128.2328.14125,000
24 Jun 202028.2929.0227.6228.1428.05222,700
23 Jun 202030.6230.6228.0029.0328.94223,200
22 Jun 202025.7827.2125.6027.0927.0089,400
19 Jun 202028.0128.0126.1426.1626.08146,900
18 Jun 202026.8127.8826.4727.4927.40111,200
17 Jun 202028.2428.3327.0827.1927.1099,200
16 Jun 202028.8829.4527.2428.2928.20125,600
15 Jun 202024.7327.7524.4327.0226.94155,500
12 Jun 202026.0926.3824.6525.6325.55116,300
11 Jun 202025.7826.3324.7624.9124.83116,900
10 Jun 202028.1528.6226.6427.2927.20160,200
09 Jun 202029.6830.3928.0228.2928.20147,700
08 Jun 202030.0030.9229.4230.6330.53329,500
05 Jun 202029.8631.1228.8229.2329.14270,600
04 Jun 202027.9628.9527.7228.7328.64144,600
03 Jun 202027.9128.3327.3228.1128.02126,500
02 Jun 202026.6927.4826.0827.2727.18125,200
01 Jun 202025.9026.8525.1626.0125.93182,500
29 May 202025.7926.4325.5025.9925.91245,800
28 May 202027.4428.2226.1026.2926.21191,500
27 May 202026.4927.2625.2727.2127.12245,000
26 May 202026.2226.9025.3625.5225.44287,500
22 May 202025.4825.9124.8125.4525.37203,800
21 May 202027.2228.1525.1225.4225.34587,700
20 May 202024.1925.3123.3324.3424.26389,600
19 May 202024.5924.9023.5023.9423.86147,900
18 May 202022.4524.5422.4524.1824.10184,700
15 May 202019.5421.4819.4321.2221.15151,800
14 May 202019.5320.4518.5119.7919.73243,900
13 May 202021.0621.5819.6519.9219.86140,300
12 May 202023.5123.5121.2421.3321.26280,900
11 May 202023.6624.4123.0423.3723.30179,900
08 May 202022.4124.4222.2124.2524.17118,100
07 May 202020.8622.7120.8221.9521.88159,200
06 May 202021.7022.1019.7920.3320.27377,900
05 May 202023.1924.0921.4321.5321.46398,800
04 May 202021.9623.1421.7822.9622.89237,800
01 May 202022.7522.7521.2422.4422.37164,700
30 Apr 202023.7824.3922.5623.6223.55139,100
29 Apr 202022.9824.9022.6924.4824.40219,300
28 Apr 202022.5923.1921.3721.7921.72189,600
27 Apr 202020.8022.1920.3521.7221.65123,300
24 Apr 202019.5120.9119.0820.7420.67128,800
23 Apr 202020.0520.5819.2519.3119.25121,200
22 Apr 202021.1021.3119.8719.9619.90169,900
21 Apr 202020.5921.2620.2020.5520.49103,200
20 Apr 202021.8622.3720.9921.2521.18121,300
17 Apr 202020.9722.5120.9322.4422.37177,400
16 Apr 202021.0121.0519.4019.9519.89200,100
15 Apr 202021.0221.4620.0921.1521.08149,800
14 Apr 202021.7722.2921.1721.8121.74140,900
13 Apr 202022.5322.5320.7521.0520.98122,200
09 Apr 202022.7024.3621.9322.6422.57246,400
08 Apr 202019.3221.9418.8821.4721.40222,600
07 Apr 202019.1921.0018.4518.7818.72199,800
06 Apr 202015.8919.1515.3018.1318.07259,300
03 Apr 202015.8916.4114.0314.8614.81329,800
03 Apr 20200.085 Dividend
02 Apr 202016.2217.2415.5616.3516.21404,200
01 Apr 202020.1220.8215.5816.5616.42370,400
31 Mar 202023.5324.5120.3920.7720.60361,500
30 Mar 202024.2624.5223.3124.0023.80458,400
27 Mar 202024.0024.3323.3624.2524.05486,500
26 Mar 202023.1225.0621.4424.9924.78479,400
25 Mar 202020.0821.5819.2120.0119.84414,000
24 Mar 202016.6320.1716.1220.0719.90405,000
23 Mar 202016.5517.3015.3416.0415.91372,700
20 Mar 202016.8217.6015.8816.5316.39360,500
19 Mar 202013.4817.7813.3717.0816.94355,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...