Australia Markets close in 2 hrs 56 mins

Shoe Carnival, Inc. (SCVL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
25.37+2.02 (+8.65%)
At close: 01:40PM EDT
Time period:
22 Mar 2022 - 22 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 Mar 202322.7226.0822.6324.9224.92845,500
21 Mar 202323.7224.4823.1623.3523.35497,100
20 Mar 202323.7024.4422.9823.0923.09556,300
17 Mar 202324.2024.4423.1823.7023.70833,500
16 Mar 202324.3525.1823.8724.5424.54329,000
15 Mar 202324.2524.8123.8524.6524.65471,700
14 Mar 202325.4325.5024.5924.8724.87369,500
13 Mar 202325.2625.2624.2624.6724.67562,800
10 Mar 202326.2426.3325.1425.6225.62355,500
09 Mar 202326.5027.1126.0526.5726.57574,300
08 Mar 202325.8926.7625.5726.7126.71319,400
07 Mar 202325.2226.2424.9925.8425.84340,700
06 Mar 202326.4126.6824.7425.0525.05463,700
03 Mar 202326.2326.4425.7226.3326.33309,400
02 Mar 202325.9726.3125.7126.2226.22281,600
01 Mar 202326.1126.9425.8925.9225.92323,800
28 Feb 202326.7527.3426.3526.3526.35426,100
27 Feb 202326.9127.1426.4626.7126.71217,800
24 Feb 202326.2026.7325.8126.6426.64307,000
23 Feb 202327.0427.5726.3526.6326.63370,100
22 Feb 202327.1327.5426.4226.7826.78373,100
21 Feb 202328.1228.2026.8626.9126.91449,700
17 Feb 202328.2528.7528.0428.5828.58269,200
16 Feb 202328.0628.8427.8128.0728.07304,100
15 Feb 202327.6628.6027.5928.4028.40221,000
14 Feb 202327.6128.2127.3127.8527.85288,500
13 Feb 202326.9927.7726.6627.6727.67241,000
10 Feb 202327.1727.4926.7926.8926.89254,600
09 Feb 202328.0128.6327.2127.3327.33431,700
08 Feb 202327.6527.7126.9727.6627.66373,800
07 Feb 202327.6228.2826.9828.0528.05357,000
06 Feb 202327.7028.3727.2127.7427.74334,700
03 Feb 202328.3028.4727.5727.9427.94396,600
02 Feb 202327.9529.4727.9528.6728.67452,300
01 Feb 202327.4228.0326.8727.6927.69449,200
31 Jan 202326.7827.6426.7827.3127.31427,900
30 Jan 202327.3827.7526.6726.7026.70282,200
27 Jan 202327.8327.9027.2727.5627.56262,500
26 Jan 202329.1629.1927.4227.6627.66374,000
25 Jan 202327.2728.7226.7928.7028.70372,900
24 Jan 202327.3827.7726.8927.4827.48285,500
23 Jan 202326.7427.6526.4327.5827.58357,700
20 Jan 202325.6626.7225.4826.5526.55293,100
19 Jan 202325.7325.7324.7625.5425.54242,400
18 Jan 202326.0426.7825.6625.8125.81266,500
17 Jan 202325.8426.3125.5525.8825.88241,300
13 Jan 202325.4025.8625.3325.7325.73193,600
12 Jan 202325.9826.4025.6025.7925.79298,400
11 Jan 202325.2325.9124.8625.7125.71348,100
10 Jan 202324.4824.9023.8324.8324.83288,800
09 Jan 202324.4924.7424.0324.4424.44301,100
06 Jan 202323.9224.7523.7224.6324.63296,900
05 Jan 202322.7723.8921.9423.8423.84446,900
04 Jan 202322.9123.5722.5322.7122.71385,400
03 Jan 202324.2124.3122.7622.8022.80358,700
30 Dec 202224.3824.5023.8123.9123.91288,700
29 Dec 202223.5924.6523.5924.6324.63317,800
28 Dec 202224.1124.1223.2723.3523.35258,100
27 Dec 202224.5124.5423.4124.0424.04384,000
23 Dec 202223.6424.4723.3224.4724.47233,300
22 Dec 202223.4623.6022.6723.5223.52300,900
21 Dec 202222.5523.9422.5523.7523.75401,600
20 Dec 202222.6322.6322.0222.1922.19370,400
19 Dec 202223.2023.3122.3722.6522.65410,700
16 Dec 202222.2023.3321.9922.9322.931,849,000
15 Dec 202223.5923.8521.7221.8021.80634,600
14 Dec 202224.3624.5023.4223.9923.99353,900
13 Dec 202224.8925.0823.8524.1724.17530,000
12 Dec 202223.5923.9023.1623.8723.87182,400
09 Dec 202223.8324.3123.4923.7423.74293,500
08 Dec 202224.2925.0824.0424.1624.16271,400
07 Dec 202224.4124.6924.1024.2224.22254,700
06 Dec 202225.0225.3524.2424.5224.52235,800
05 Dec 202225.2725.8524.8325.0625.06308,500
02 Dec 202224.8425.6524.6725.3825.38266,500
01 Dec 202226.5026.8724.9425.2425.24354,200
30 Nov 202225.7326.7825.2426.4126.41663,700
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...