Shoe Carnival, Inc. - Common Stock (SCVL)

18.43
-0.09 (-0.49%)
NASDAQ · Last Trade: May 3rd, 10:57 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
5/01/202618.4018.8018.2918.43239,68318.43
4/30/202618.2818.7318.2718.52222,64118.52
4/29/202618.3918.6018.1718.30254,75218.30
4/28/202618.8519.1118.3718.49299,78218.49
4/27/202618.7019.0018.6818.88355,93918.88
4/24/202618.7418.8618.5018.70209,00618.70
4/23/202619.1419.1418.5518.75307,89618.75
4/22/202618.9919.0818.5119.04332,99619.04
4/21/202619.6119.9118.9018.91348,17918.91
4/20/202618.7019.7318.5619.61404,93619.61
4/17/202618.2419.2118.1018.89468,44418.89
4/16/202618.1518.4717.7517.82512,68917.82
4/15/202617.9518.2817.6918.17428,79118.17
4/14/202617.6118.0117.3917.85549,62117.85
4/13/202617.3917.7517.0917.55510,53117.55
4/10/202618.0418.0417.5517.62383,67017.62
4/09/202616.6418.0216.4717.86728,87817.86
4/08/202616.5917.3816.4616.80615,08116.80
4/07/202617.0417.3615.7615.991,429,96415.99
4/06/202615.9016.1015.6715.93480,89115.93
4/02/202615.7316.3015.5216.00702,72115.83
4/01/202615.7816.2015.4715.88506,52915.71
3/31/202615.5415.8215.0415.59606,08415.42
3/30/202616.0216.0715.2615.38567,34915.22
3/27/202616.5916.5915.7316.02771,89515.85
3/26/202616.6617.5215.9016.43886,69316.26
3/25/202618.0818.2517.6917.87332,94817.68
3/24/202617.7218.1417.7017.94257,56417.75
3/23/202618.1618.4317.8117.91347,40117.72
3/20/202617.4217.8117.3617.69514,12417.50
3/19/202616.9117.5216.9117.42302,95817.23
3/18/202617.1017.3316.8316.88282,47916.70
3/17/202617.7418.1217.2117.28268,88117.10
3/16/202618.3118.4817.5817.61293,04017.42
3/13/202618.3618.7517.8118.20283,59718.01
3/12/202617.9918.4517.8418.16293,43317.97
3/11/202619.0419.2618.2518.26222,47018.07
3/10/202618.6120.0018.3319.14326,91818.94
3/09/202618.9319.0017.9618.90297,29818.70
3/06/202619.6519.6518.7919.37381,93619.16
3/05/202620.0520.2119.4519.87274,85619.66
3/04/202620.1720.3219.7420.15267,67619.94
3/03/202619.5220.1019.1720.05397,40219.84
3/02/202619.8120.0719.3219.98260,19219.77
2/27/202620.3420.6720.1220.19316,64519.98
2/26/202621.1421.6120.4020.68381,93020.46
2/25/202619.4920.1419.0019.62822,20119.41
2/24/202621.1621.4320.6621.01287,75020.79
2/23/202621.1721.1820.3221.16332,30520.94
2/20/202620.4021.4520.3921.28349,86321.05
2/19/202619.9420.5319.7320.48291,24620.26
2/18/202620.3320.7119.8019.92313,23919.71
2/17/202620.2620.5819.8620.37322,64920.15
2/13/202619.9120.3019.4420.09188,87619.88
2/12/202620.3120.6219.5919.97201,28119.76
2/11/202620.3420.7420.1520.25285,21220.03
2/10/202620.4420.6320.1520.32303,37120.10
2/09/202620.5520.6220.1120.35273,67320.13
2/06/202620.3420.8020.2720.55342,67920.33
2/05/202620.5720.7319.9720.25423,75420.03
2/04/202620.0020.9019.9520.58532,11420.36
2/03/202619.2420.2519.1919.73485,99019.52