Australia markets closed

Shoe Carnival, Inc. (SCVL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
32.86+0.34 (+1.05%)
At close: 04:00PM EST
31.01 -1.85 (-5.63%)
After hours: 04:30PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
21 Jan 202232.4033.6131.8532.8632.86270,900
20 Jan 202235.3535.3532.2832.5232.52307,300
19 Jan 202236.0736.4834.5335.1035.10225,100
18 Jan 202236.0736.5535.3736.0536.05303,400
14 Jan 202237.0137.4735.0336.1436.14265,400
13 Jan 202238.2139.3537.4337.6937.69224,000
12 Jan 202238.2938.8637.2637.8037.80349,000
11 Jan 202237.1238.0636.4437.8737.87195,300
10 Jan 202237.5337.5334.8136.9136.91291,000
07 Jan 202238.3438.8137.5938.0538.05161,400
07 Jan 20220.07 Dividend
06 Jan 202238.5539.2737.3638.5238.45162,100
05 Jan 202240.1440.3037.8538.0137.94178,300
04 Jan 202240.5940.9539.5039.8939.82266,800
03 Jan 202239.6041.7139.4540.5040.43311,400
31 Dec 202139.7039.7038.8739.0839.01138,800
30 Dec 202140.1940.7239.6439.7039.63154,900
29 Dec 202139.8440.6539.8440.0339.96182,200
28 Dec 202140.4841.0339.6439.7439.67126,600
27 Dec 202139.6040.5138.7740.4940.42173,500
23 Dec 202139.0939.6038.2939.2739.20205,900
22 Dec 202139.3239.4938.6139.0638.99174,600
21 Dec 202139.0039.8238.5239.4839.41355,700
20 Dec 202138.0038.8736.5538.7038.63387,300
17 Dec 202136.7638.1936.2737.9737.901,221,500
16 Dec 202139.3039.6036.7837.2337.16632,200
15 Dec 202138.5039.3737.6038.9738.90474,200
14 Dec 202137.5639.1737.0438.6038.53590,000
13 Dec 202139.2639.4937.1837.7537.68391,200
10 Dec 202139.1739.4837.8739.1339.06139,300
09 Dec 202139.6240.1938.5538.5638.49155,200
08 Dec 202140.2940.7239.5439.8039.73215,700
07 Dec 202139.4441.1939.3940.2940.22264,600
06 Dec 202139.3539.7938.6338.9338.86272,400
03 Dec 202139.0640.0337.6438.6338.56615,300
02 Dec 202137.8039.3737.7638.8138.74287,500
01 Dec 202140.3041.0937.6637.7337.66248,200
30 Nov 202140.0040.3838.0639.1039.03347,900
29 Nov 202141.5542.7340.2940.3940.32193,400
26 Nov 202141.6041.6040.0940.5340.46225,000
24 Nov 202143.0543.5841.7743.0642.98222,200
23 Nov 202144.3144.6142.7543.9043.82316,300
22 Nov 202142.4544.7241.8044.4144.33664,100
19 Nov 202143.5543.6441.3041.7841.70388,300
18 Nov 202144.5746.2143.9544.2744.19496,400
17 Nov 202145.1145.3040.8743.7243.64634,800
16 Nov 202141.9444.3341.7443.8243.74564,500
15 Nov 202139.2142.2239.2142.0942.01387,700
12 Nov 202139.9540.1339.4639.6339.56209,700
11 Nov 202139.4040.1738.8639.8939.82121,900
10 Nov 202139.7840.1038.9339.2339.16188,700
09 Nov 202139.2540.7939.0840.1540.08217,200
08 Nov 202140.2940.2939.0039.2539.18212,900
05 Nov 202139.0040.3938.7440.1240.05231,000
04 Nov 202137.4838.5037.2438.4438.37168,900
03 Nov 202135.4537.6834.5637.5837.51266,700
02 Nov 202135.1035.8834.5935.7035.64177,500
01 Nov 202133.9035.0833.5434.9134.85304,300
29 Oct 202133.6834.0033.0933.8733.81199,400
28 Oct 202132.7633.6932.7633.5233.46223,000
27 Oct 202133.8033.8032.5732.7732.71211,500
26 Oct 202135.0135.0133.7234.0233.96172,600
25 Oct 202133.3735.0732.1235.0334.97197,000
22 Oct 202133.8034.2332.8433.4033.34186,000
21 Oct 202132.8134.3032.6733.8533.79217,800
20 Oct 202132.4733.7432.2232.9032.84137,400
19 Oct 202133.2833.3032.5532.6532.59139,900
18 Oct 202132.0832.9131.6032.8732.81114,100
15 Oct 202133.2633.6632.3232.3432.28159,800
14 Oct 202132.4733.4632.1532.6132.55267,900
13 Oct 202131.9332.3231.4332.1132.05199,500
12 Oct 202131.8132.3131.5331.8131.75189,500
11 Oct 202132.5933.7431.6931.7131.65147,100
08 Oct 202133.9934.4832.5032.5932.53186,000
07 Oct 202133.3434.8233.3434.2134.15239,300
06 Oct 202133.3833.6832.3532.8832.82123,700
05 Oct 202133.9335.0133.7634.0033.94300,600
04 Oct 202132.9934.1332.4633.9133.85193,200
01 Oct 202132.7033.5431.8233.0532.99262,700
01 Oct 20210.07 Dividend
30 Sept 202134.8634.8632.3732.4232.29355,200
29 Sept 202134.9435.5634.3135.1134.97143,300
28 Sept 202134.2834.7633.6834.5334.39244,600
27 Sept 202133.8035.0633.5134.5634.42294,900
24 Sept 202134.0634.5533.3533.6533.52343,900
23 Sept 202134.2035.1834.2034.6134.47178,300
22 Sept 202132.9334.0832.9333.9433.81290,400
21 Sept 202133.4433.8032.6632.9332.80260,500
20 Sept 202132.9533.7832.1832.9632.83358,200
17 Sept 202134.7035.2533.5933.7333.60677,200
16 Sept 202134.7135.5534.7034.8234.68308,400
15 Sept 202134.2634.9134.0034.8534.71218,000
14 Sept 202134.0034.1732.8234.1233.98264,700
13 Sept 202134.7234.7832.8133.8233.69296,100
10 Sept 202135.0935.5334.5734.6634.52238,200
09 Sept 202134.3835.6334.0835.0934.95283,200
08 Sept 202135.0435.5034.1534.3334.19308,900
07 Sept 202136.8537.0835.0235.0434.90403,500
03 Sept 202137.8837.9936.7636.7836.63315,000
02 Sept 202139.1639.4637.7537.8837.73263,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...