Shoe Carnival, Inc. - Common Stock (SCVL)

20.19
-0.49 (-2.37%)
NASDAQ · Last Trade: Feb 28th, 8:06 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Shoe Carnival, Inc. - Common Stock (SCVL)

DateOpenHighLowCloseVolumeAdjusted Close
2/27/202620.3420.6720.1220.19316,64520.19
2/26/202621.1421.6120.4020.68381,93020.68
2/25/202619.4920.1419.0019.62822,20119.62
2/24/202621.1621.4320.6621.01287,75021.01
2/23/202621.1721.1820.3221.16332,30521.16
2/20/202620.4021.4520.3921.28349,86321.28
2/19/202619.9420.5319.7320.48291,24620.48
2/18/202620.3320.7119.8019.92313,23919.92
2/17/202620.2620.5819.8620.37322,64920.37
2/13/202619.9120.3019.4420.09188,87620.09
2/12/202620.3120.6219.5919.97201,28119.97
2/11/202620.3420.7420.1520.25285,21220.25
2/10/202620.4420.6320.1520.32303,37120.32
2/09/202620.5520.6220.1120.35273,67320.35
2/06/202620.3420.8020.2720.55342,67920.55
2/05/202620.5720.7319.9720.25423,75420.25
2/04/202620.0020.9019.9520.58532,11420.58
2/03/202619.2420.2519.1919.73485,99019.73
2/02/202618.8619.4418.8619.42286,97419.42
1/30/202618.2619.0618.1319.06449,48419.06
1/29/202618.4418.8018.2018.43240,69018.43
1/28/202618.7018.8718.3318.50462,59918.50
1/27/202619.2119.2118.6718.80366,50918.80
1/26/202618.8419.2618.7319.24418,98219.24
1/23/202619.2319.3518.8919.00491,69519.00
1/22/202619.9420.1819.1519.33360,85119.33
1/21/202619.1619.9419.1619.93268,64119.93
1/20/202618.6119.0218.4019.00384,04819.00
1/16/202619.3719.3718.7818.98329,94818.98
1/15/202619.2019.6318.9519.39418,91219.39
1/14/202619.1119.5018.9619.21370,74619.21
1/13/202618.7719.3218.7719.19472,46619.19
1/12/202618.6918.9718.1118.70524,84118.70
1/09/202618.9919.2218.0919.13623,35219.13
1/08/202617.9219.3717.9218.96716,12918.96
1/07/202618.3918.4717.6017.92696,56917.92
1/06/202617.6018.4517.5718.40571,72818.40
1/05/202617.4818.1817.4517.63468,14417.63
1/02/202617.0717.6416.9017.50370,75717.50
12/31/202517.3717.4416.8116.88789,99116.88
12/30/202517.3917.4817.2017.45520,46417.45
12/29/202518.0518.0517.2917.41476,95417.41
12/26/202518.2418.4817.9618.06936,07218.06
12/24/202517.9818.2717.8618.24208,90018.24
12/23/202518.4718.6817.8717.95636,94617.95
12/22/202518.9519.0418.4118.41512,13618.41
12/19/202518.5218.9918.3218.784,432,48418.78
12/18/202519.0119.2418.1618.50524,47818.50
12/17/202519.0419.3118.5618.82651,71718.82
12/16/202518.9319.3018.6419.11610,96319.11
12/15/202518.6419.2818.1618.99537,84618.99
12/12/202519.7719.7718.5618.74589,48718.74
12/11/202518.2718.4618.0218.39476,41118.39
12/10/202517.5618.4217.5618.23752,57718.23
12/09/202516.8317.6616.8017.56722,14317.56
12/08/202517.3717.6816.9517.011,059,01217.01
12/05/202518.1818.5117.5317.54483,14217.54
12/04/202518.4118.5017.6918.22470,54818.22
12/03/202517.5718.6417.4318.59618,06118.59
12/02/202516.9717.6016.7317.50504,63517.50
12/01/202516.4417.3016.3517.01520,74317.01