Shoe Carnival, Inc. (SCVL) NASDAQ

20.75

+0.0301(+0.15%)

Updated at August 18 03:24PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 15, 202520.8720.7220.7221.2820.54233,737
August 14, 202521.0620.7720.7721.3320.68229,500
August 13, 202520.6621.4521.4521.6320.53374,800
August 12, 202520.0920.6520.6520.920.07323,500
August 11, 202519.7719.9319.9319.9419.17397,900
August 08, 202520.1219.5719.5720.6618.41481,708
August 07, 202521.2320.5520.5521.4220.53274,400
August 06, 202520.6421.0221.0221.0320.51275,914
August 05, 202520.7420.6120.6120.8420.21291,516
August 04, 202520.2720.5620.5620.6920.11367,335
August 01, 202520.320.0520.0520.3519.81367,500
July 31, 202520.720.4620.4620.8620.24316,843
July 30, 202521.4820.9220.9221.5720.67325,540
July 29, 202522.3821.3221.3222.4321.31413,700
July 28, 202522.5322.3922.3922.5921.92304,300
July 25, 202522.2622.2822.2822.3821.83247,900
July 24, 202522.9222.0822.0823.0722.04334,700
July 23, 202522.4423.1323.1323.6122.44578,152
July 22, 202521.2522.2622.2622.5521.25467,244
July 21, 202520.4320.9820.9821.1120.28263,013
July 18, 202520.8320.2220.2220.8820.02289,351
July 17, 202520.5920.5920.5920.8620.41253,553
July 16, 202520.6620.4820.4821.0520.24310,804
July 15, 202521.0920.620.621.1720.43515,500
July 14, 202521.3212121.4120.83293,200
July 11, 202521.4921.3221.3221.6420.84381,508
July 10, 202520.721.8621.8622.3120.63622,428
July 09, 202520.9520.8220.8221.1120.71247,600
July 08, 202520.7720.8420.8421.1620.26289,806
July 07, 202520.9520.7720.7721.2720.56480,700
July 03, 202521.1621.3521.221.3820.83195,218
July 02, 202520.3821.0820.9321.1320.16612,927
July 01, 202518.720.3520.212118.67609,034
June 30, 202519.2618.7118.5819.3318.66470,500
June 27, 202519.2819.2519.1119.5518.961.09M
June 26, 202518.7819.0118.8819.1418.57336,920
June 25, 202519.0918.8518.7219.2518.53428,124
June 24, 202519.0519.0218.8919.4918.76452,410
June 23, 202519.2618.7918.6619.3818.45454,600
June 20, 202519.6319.4619.3220.1919.291.39M
June 18, 202519.9319.5119.5120.1219.37654,812
June 17, 202519.720.0720.0720.1719.7374,914
June 16, 202519.5119.9919.9920.0218.99487,419
June 13, 202519.3619.0519.0519.6918.87977,552
June 12, 202519.819.7619.7619.9219.54327,914
June 11, 202520.1920.0420.0420.219.75377,243
June 10, 202520.2119.9919.9920.2319.75271,386
June 09, 202519.8820.0820.0820.2919.82326,000
June 06, 202519.7619.5919.5919.819.37316,642
June 05, 202519.5519.3819.3819.7619.35378,901
June 04, 202519.3919.4719.4719.8619.22431,000
June 03, 202519.2819.4719.4719.6919426,302
June 02, 202519.1719.3319.3319.8618.86791,456
May 30, 202518.7819.2219.2219.8218.531.53M
May 29, 202519.2918.4418.4419.4618.131.11M
May 28, 202519.219.0919.0919.4418.85429,600
May 27, 202519.3519.1719.1719.4119.04407,900
May 23, 202518.7518.818.819.118.55301,307
May 22, 202519.4319.5119.5119.719.32281,000
May 21, 202519.7519.419.420.0619.31418,415
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved