Australia markets closed

Shoe Carnival, Inc. (SCVL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
26.41+0.67 (+2.60%)
At close: 04:00PM EST
26.76 +0.35 (+1.33%)
After hours: 07:58PM EST
Time period:
01 Dec 2021 - 01 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Nov 202225.7326.7825.2426.4126.41663,200
29 Nov 202225.4825.9525.3025.7425.74197,700
28 Nov 202225.4126.0325.3125.4825.48255,200
25 Nov 202225.7626.0225.2525.6725.67123,200
23 Nov 202226.2026.5625.4025.8025.80196,800
22 Nov 202226.0626.8926.0626.3726.37368,000
21 Nov 202224.9625.8724.9225.7325.73284,000
18 Nov 202225.5825.7024.5125.2225.22370,700
17 Nov 202224.0725.0823.7924.9024.90291,000
16 Nov 202223.3724.8121.7824.2124.21521,300
15 Nov 202224.4125.2124.1224.4624.46579,400
14 Nov 202224.4424.4423.5323.6223.62496,200
11 Nov 202224.7525.3124.3424.5824.58532,000
10 Nov 202223.6225.3723.4124.9824.98367,300
09 Nov 202223.8524.1022.2122.3822.38217,600
08 Nov 202224.5325.0123.7624.1324.13273,400
07 Nov 202224.9624.9623.6824.3324.33273,100
04 Nov 202224.6224.8424.0424.8024.80226,400
03 Nov 202223.5024.5623.0224.1924.19242,500
02 Nov 202224.6024.7623.2323.2723.27225,500
01 Nov 202224.2524.7723.6524.7524.75251,800
31 Oct 202223.8424.2323.5923.9823.98245,000
28 Oct 202223.6023.8923.1523.8123.81233,000
27 Oct 202223.8424.2123.4323.6323.63194,600
26 Oct 202223.8924.1923.5523.6723.67276,300
25 Oct 202222.8424.3022.7024.0024.00298,900
24 Oct 202223.0923.4022.4122.7322.73207,200
21 Oct 202223.2423.7322.9623.0823.08301,700
20 Oct 202223.1124.2123.0123.0623.06255,200
19 Oct 202223.1523.8322.6523.1123.11342,700
18 Oct 202223.7424.2523.0923.4523.45322,500
17 Oct 202223.3423.8023.1723.3423.34337,300
14 Oct 202222.8223.2722.5022.9022.90329,100
13 Oct 202221.8423.1321.3422.8222.82272,500
12 Oct 202222.2822.7021.9722.2822.28265,900
11 Oct 202222.3623.0221.9622.2822.28355,000
10 Oct 202222.5323.1122.0522.3922.39267,100
07 Oct 202223.1723.3522.2222.4122.41430,500
06 Oct 202222.5623.5922.5623.5323.53326,800
05 Oct 202222.1022.8621.9522.7222.72300,300
04 Oct 202221.4622.5721.4622.5122.51389,600
03 Oct 202221.5121.8320.8821.0621.06333,000
03 Oct 20220.09 Dividend
30 Sept 202221.2022.1620.1721.4421.35570,600
29 Sept 202221.6622.3521.4321.7521.66467,300
28 Sept 202220.2922.3120.2922.0721.98643,200
27 Sept 202219.9020.2719.4320.1020.02389,500
26 Sept 202220.7821.3019.8319.9119.83290,600
23 Sept 202220.5721.0220.3620.8620.77406,400
22 Sept 202221.4821.5021.0421.0720.98298,600
21 Sept 202221.8322.2221.4321.4521.36289,600
20 Sept 202222.1422.1821.2521.7021.61354,700
19 Sept 202221.9822.7721.9422.4622.37284,900
16 Sept 202222.6123.0822.1722.3522.26598,000
15 Sept 202222.5323.2322.4522.6122.52277,300
14 Sept 202223.3423.3422.4522.7322.63247,500
13 Sept 202223.5823.7022.8823.0622.96363,500
12 Sept 202223.9524.8623.9524.4224.32319,100
09 Sept 202223.3424.2023.3423.7023.60298,800
08 Sept 202223.5323.5322.7123.1823.08274,300
07 Sept 202223.4724.2923.3723.9323.83385,600
06 Sept 202223.0624.2622.8523.7923.69474,900
02 Sept 202223.7323.8522.9323.0622.96280,700
01 Sept 202223.4723.4722.7123.3823.28380,300
31 Aug 202224.0124.0423.2323.7923.69362,400
30 Aug 202224.9225.2223.6924.0523.95385,100
29 Aug 202224.3625.1123.9624.7124.61676,200
26 Aug 202224.9525.3423.8624.4624.36558,000
25 Aug 202225.0027.0024.3825.0924.981,150,700
24 Aug 202224.4824.4822.4822.6022.51766,200
23 Aug 202224.7525.3224.6524.7424.64440,700
22 Aug 202225.0025.2124.3424.7124.61382,500
19 Aug 202225.4225.8125.1525.4425.33330,100
18 Aug 202225.8026.2925.3825.6225.51238,500
17 Aug 202226.0926.4025.2626.0625.95367,000
16 Aug 202225.7727.5625.6926.5226.41614,700
15 Aug 202226.0226.1425.2525.6125.50174,900
12 Aug 202226.1826.5325.8026.3026.19282,800
11 Aug 202224.9926.1024.9926.0125.90253,500
10 Aug 202224.5925.1524.4124.8724.77282,000
09 Aug 202224.3324.7223.1223.8523.75213,900
08 Aug 202223.0325.0523.0324.6724.57309,500
05 Aug 202223.0523.2722.6322.9822.88187,200
04 Aug 202222.9623.4922.6323.4723.37228,000
03 Aug 202222.5723.1922.4623.0922.99203,500
02 Aug 202222.9522.9521.8722.3122.22248,600
01 Aug 202221.7322.9521.6722.7422.64262,300
29 July 202221.7221.9121.2321.8121.72275,100
28 July 202221.5621.8021.0121.7221.63254,600
27 July 202221.3721.9920.6521.5321.44322,300
26 July 202222.0022.0021.0021.0921.00342,300
25 July 202223.1123.2422.3222.6822.58242,400
22 July 202223.0723.9122.7623.0922.99255,000
21 July 202222.9923.1922.5023.1623.06244,900
20 July 202222.3323.1121.8823.0322.93296,100
19 July 202221.7322.7421.7322.5322.44413,000
18 July 202221.0522.1321.0421.5121.42219,600
15 July 202220.6920.8920.4320.8520.76302,500
14 July 202220.8821.1520.0320.2520.16340,800
13 July 202220.5621.0220.4120.6820.59422,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...