Shoe Carnival, Inc. - SCVL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	24.63	24.29	24.29	25.21	24.05	586,876
September 05, 2025	25.9	24.61	24.61	26.57	24.58	1.37M
September 04, 2025	25	25.89	25.89	26.05	24.35	1.67M
September 03, 2025	21.41	21.53	21.53	21.88	21.01	427,000
September 02, 2025	20.61	21.44	21.44	21.55	20.61	401,313
August 29, 2025	21.3	20.9	20.9	21.43	20.86	344,500
August 28, 2025	21.92	21.12	21.12	22.31	20.92	661,600
August 27, 2025	21.46	21.99	21.99	22.16	21.36	373,800
August 26, 2025	21.22	21.3	21.3	22.04	21.16	508,833
August 25, 2025	22.07	22.34	22.34	22.63	22.07	315,390
August 22, 2025	21.28	22.2	22.2	22.33	21.11	390,700
August 21, 2025	20.27	21.01	21.01	21.03	20.16	281,000
August 20, 2025	21.03	20.46	20.46	21.24	20.41	460,400
August 19, 2025	21	21.08	21.08	21.53	20.76	251,200
August 18, 2025	20.76	20.8	20.8	21.23	20.65	256,400
August 15, 2025	20.87	20.72	20.72	21.28	20.54	233,737
August 14, 2025	21.06	20.77	20.77	21.33	20.68	229,500
August 13, 2025	20.66	21.45	21.45	21.63	20.53	374,800
August 12, 2025	20.09	20.65	20.65	20.9	20.07	323,500
August 11, 2025	19.77	19.93	19.93	19.94	19.17	397,900
August 08, 2025	20.12	19.57	19.57	20.66	18.41	481,708
August 07, 2025	21.23	20.55	20.55	21.42	20.53	274,400
August 06, 2025	20.64	21.02	21.02	21.03	20.51	275,914
August 05, 2025	20.74	20.61	20.61	20.84	20.21	291,516
August 04, 2025	20.27	20.56	20.56	20.69	20.11	367,335
August 01, 2025	20.3	20.05	20.05	20.35	19.81	367,500
July 31, 2025	20.7	20.46	20.46	20.86	20.24	316,843
July 30, 2025	21.48	20.92	20.92	21.57	20.67	325,540
July 29, 2025	22.38	21.32	21.32	22.43	21.31	413,700
July 28, 2025	22.53	22.39	22.39	22.59	21.92	304,300
July 25, 2025	22.26	22.28	22.28	22.38	21.83	247,900
July 24, 2025	22.92	22.08	22.08	23.07	22.04	334,700
July 23, 2025	22.44	23.13	23.13	23.61	22.44	578,152
July 22, 2025	21.25	22.26	22.26	22.55	21.25	467,244
July 21, 2025	20.43	20.98	20.98	21.11	20.28	263,013
July 18, 2025	20.83	20.22	20.22	20.88	20.02	289,351
July 17, 2025	20.59	20.59	20.59	20.86	20.41	253,553
July 16, 2025	20.66	20.48	20.48	21.05	20.24	310,804
July 15, 2025	21.09	20.6	20.6	21.17	20.43	515,500
July 14, 2025	21.3	21	21	21.41	20.83	293,200
July 11, 2025	21.49	21.32	21.32	21.64	20.84	381,508
July 10, 2025	20.7	21.86	21.86	22.31	20.63	622,428
July 09, 2025	20.95	20.82	20.82	21.11	20.71	247,600
July 08, 2025	20.77	20.84	20.84	21.16	20.26	289,806
July 07, 2025	20.95	20.77	20.77	21.27	20.56	480,700
July 03, 2025	21.16	21.35	21.2	21.38	20.83	195,218
July 02, 2025	20.38	21.08	20.93	21.13	20.16	612,927
July 01, 2025	18.7	20.35	20.21	21	18.67	609,034
June 30, 2025	19.26	18.71	18.58	19.33	18.66	470,500
June 27, 2025	19.28	19.25	19.11	19.55	18.96	1.09M
June 26, 2025	18.78	19.01	18.88	19.14	18.57	336,920
June 25, 2025	19.09	18.85	18.72	19.25	18.53	428,124
June 24, 2025	19.05	19.02	18.89	19.49	18.76	452,410
June 23, 2025	19.26	18.79	18.66	19.38	18.45	454,600
June 20, 2025	19.63	19.46	19.32	20.19	19.29	1.39M
June 18, 2025	19.93	19.51	19.51	20.12	19.37	654,812
June 17, 2025	19.7	20.07	20.07	20.17	19.7	374,914
June 16, 2025	19.51	19.99	19.99	20.02	18.99	487,419
June 13, 2025	19.36	19.05	19.05	19.69	18.87	977,552
June 12, 2025	19.8	19.76	19.76	19.92	19.54	327,914

Shoe Carnival, Inc. (SCVL) NASDAQ