News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

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

Date	Open	High	Low	Close*	Adj. close**	Volume
01 July 2022	21.42	21.63	20.62	21.26	21.26	447,900
30 June 2022	21.95	22.24	21.23	21.61	21.61	379,000
29 June 2022	23.12	23.19	22.22	22.35	22.35	338,600
28 June 2022	23.83	24.11	22.80	22.86	22.86	693,200
27 June 2022	24.18	24.53	23.42	23.60	23.60	432,600
24 June 2022	24.33	25.48	24.02	24.07	24.07	824,000
23 June 2022	24.21	24.36	23.55	24.12	24.12	387,100
22 June 2022	24.58	25.53	23.83	24.02	24.02	539,800
21 June 2022	26.14	26.36	25.05	25.08	25.08	413,600
17 June 2022	25.11	25.54	24.64	25.15	25.15	823,500
16 June 2022	25.55	25.67	24.85	25.16	25.16	432,900
15 June 2022	26.44	26.81	26.22	26.26	26.26	319,300
14 June 2022	25.81	26.39	25.24	26.18	26.18	309,400
13 June 2022	25.91	26.82	25.50	25.77	25.77	381,100
10 June 2022	27.19	27.80	26.69	26.74	26.74	393,700
09 June 2022	27.45	27.95	27.21	27.77	27.77	248,000
08 June 2022	27.69	28.15	27.02	27.66	27.66	241,500
07 June 2022	27.24	28.30	26.82	27.75	27.75	401,100
06 June 2022	27.65	27.78	26.78	27.76	27.76	358,100
03 June 2022	27.42	27.68	26.95	27.48	27.48	247,400
02 June 2022	27.13	27.40	26.64	27.29	27.29	398,800
01 June 2022	27.50	27.64	26.62	27.07	27.07	363,700
31 May 2022	28.79	28.98	27.19	27.26	27.26	594,000
27 May 2022	28.45	29.42	28.29	29.16	29.16	333,800
26 May 2022	28.11	29.70	28.10	28.62	28.62	383,300
25 May 2022	24.56	28.08	24.46	27.53	27.53	405,800
24 May 2022	25.18	25.18	23.78	24.71	24.71	439,400
23 May 2022	26.23	26.44	25.49	25.74	25.74	381,100
20 May 2022	26.46	26.94	25.03	26.07	26.07	448,700
19 May 2022	25.93	27.37	25.20	26.24	26.24	583,100
18 May 2022	30.02	30.03	25.80	26.49	26.49	1,414,000
17 May 2022	31.14	32.40	30.77	31.72	31.72	303,600
16 May 2022	30.83	31.29	30.46	30.82	30.82	198,900
13 May 2022	30.70	31.67	30.43	30.98	30.98	190,100
12 May 2022	29.14	30.50	28.96	30.41	30.41	390,800
11 May 2022	30.58	31.33	29.12	29.21	29.21	295,400
10 May 2022	31.13	31.48	29.36	30.52	30.52	357,600
09 May 2022	30.55	31.66	30.31	30.77	30.77	213,800
06 May 2022	31.31	31.43	30.36	31.01	31.01	251,400
05 May 2022	31.73	32.16	30.56	31.63	31.63	243,200
04 May 2022	31.22	32.24	30.52	32.21	32.21	255,600
03 May 2022	31.41	31.86	30.55	31.21	31.21	254,100
02 May 2022	30.33	31.70	30.02	31.63	31.63	306,200
29 Apr 2022	30.55	30.68	29.86	30.19	30.19	198,900
28 Apr 2022	30.18	31.26	29.78	30.92	30.92	228,600
27 Apr 2022	29.83	30.52	29.50	29.86	29.86	359,400
26 Apr 2022	30.60	30.65	29.63	29.66	29.66	358,600
25 Apr 2022	30.87	31.17	30.10	30.87	30.87	305,100
22 Apr 2022	32.00	32.19	30.84	30.96	30.96	339,000
21 Apr 2022	32.77	33.28	31.96	32.44	32.44	361,900
20 Apr 2022	33.22	33.58	32.08	32.52	32.52	498,400
19 Apr 2022	31.80	33.51	31.80	33.15	33.15	385,700
18 Apr 2022	31.23	32.32	30.66	31.91	31.91	419,700
14 Apr 2022	31.31	31.73	30.98	31.39	31.39	177,400
13 Apr 2022	30.69	31.69	30.25	31.20	31.20	179,000
12 Apr 2022	31.26	32.24	30.53	30.71	30.71	337,500
11 Apr 2022	30.82	31.57	30.44	30.65	30.65	437,300
08 Apr 2022	29.50	31.17	29.50	30.72	30.72	462,900
07 Apr 2022	28.97	30.05	28.44	29.89	29.89	447,300
06 Apr 2022	28.75	29.26	28.17	28.85	28.85	524,800
05 Apr 2022	29.16	29.97	28.72	29.62	29.62	563,400
04 Apr 2022	29.10	30.00	28.91	29.72	29.72	317,500
01 Apr 2022	29.52	30.00	28.86	29.23	29.23	320,800
01 Apr 2022	0.09 Dividend
31 Mar 2022	29.75	29.75	29.08	29.16	29.07	383,300
30 Mar 2022	31.45	31.45	29.75	29.94	29.85	375,900
29 Mar 2022	31.12	32.23	31.11	31.77	31.67	431,300
28 Mar 2022	30.57	30.83	29.58	30.77	30.68	379,600
25 Mar 2022	31.00	31.00	30.10	30.75	30.66	289,100
24 Mar 2022	30.07	31.10	29.54	30.90	30.80	284,700
23 Mar 2022	31.61	32.06	30.03	30.03	29.94	235,300
22 Mar 2022	32.25	32.90	31.20	31.84	31.74	344,400
21 Mar 2022	33.36	33.36	31.11	31.31	31.21	336,300
18 Mar 2022	33.91	34.06	32.82	33.34	33.24	736,400
17 Mar 2022	34.57	34.62	32.45	33.99	33.89	395,900
16 Mar 2022	35.21	36.48	32.91	34.49	34.38	780,600
15 Mar 2022	29.98	31.66	29.87	31.43	31.33	468,200
14 Mar 2022	29.54	30.44	28.79	30.20	30.11	473,200
11 Mar 2022	30.72	31.00	29.03	29.20	29.11	446,300
10 Mar 2022	29.21	30.65	29.11	30.58	30.49	269,200
09 Mar 2022	30.08	30.81	29.94	30.00	29.91	258,300
08 Mar 2022	28.06	30.50	27.94	29.31	29.22	279,800
07 Mar 2022	29.23	30.03	27.59	27.88	27.79	390,900
04 Mar 2022	28.82	29.33	28.04	29.12	29.03	310,200
03 Mar 2022	29.41	29.43	28.53	28.98	28.89	243,100
02 Mar 2022	28.15	30.10	28.15	29.54	29.45	313,000
01 Mar 2022	29.47	29.47	27.73	28.07	27.98	355,100
28 Feb 2022	29.91	30.37	28.88	29.16	29.07	359,900
25 Feb 2022	30.20	30.75	29.51	30.23	30.14	292,000
24 Feb 2022	28.04	30.73	27.77	30.52	30.43	261,900
23 Feb 2022	29.85	30.09	28.85	28.92	28.83	234,600
22 Feb 2022	30.48	31.01	29.18	29.46	29.37	311,200
18 Feb 2022	30.51	31.27	30.37	30.81	30.71	156,400
17 Feb 2022	31.71	32.08	30.44	30.54	30.45	102,900
16 Feb 2022	32.38	32.61	31.63	32.16	32.06	145,200
15 Feb 2022	31.89	32.72	31.46	32.68	32.58	166,000
14 Feb 2022	31.78	32.13	31.23	31.35	31.25	199,900
11 Feb 2022	32.17	32.77	31.65	31.81	31.71	139,900
10 Feb 2022	32.42	33.73	32.11	32.21	32.11	186,900
09 Feb 2022	32.87	33.28	32.19	32.96	32.86	174,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS6,720.40-26.10(-0.39%)

ASX 2006,539.90-28.20(-0.43%)

AUD/USD0.6818-0.0087(-1.25%)

OIL108.46+2.70(+2.55%)

GOLD1,812.90+5.60(+0.31%)

BTC-AUD28,247.62-619.21(-2.15%)

News that makes you smarter and richer... For free.

Shoe Carnival, Inc. (SCVL)

ALL ORDS
6,720.40
-26.10(-0.39%)

ASX 200
6,539.90
-28.20(-0.43%)

AUD/USD
0.6818
-0.0087(-1.25%)

OIL
108.46
+2.70(+2.55%)

GOLD
1,812.90
+5.60(+0.31%)

BTC-AUD
28,247.62
-619.21(-2.15%)