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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	20.4	21.28	21.28	21.39	20.4	323,871
February 19, 2026	19.94	20.48	20.48	20.53	19.73	291,250
February 18, 2026	20.33	19.92	19.92	20.72	19.8	313,239
February 17, 2026	20.26	20.37	20.37	20.58	19.86	322,649
February 13, 2026	19.91	20.09	20.09	20.3	19.44	188,900
February 12, 2026	20.31	19.97	19.97	20.62	19.59	201,300
February 11, 2026	20.34	20.25	20.25	20.74	20.15	285,212
February 10, 2026	20.44	20.32	20.32	20.63	20.15	303,400
February 09, 2026	20.55	20.35	20.35	20.62	20.11	273,700
February 06, 2026	20.34	20.55	20.55	20.8	20.27	342,700
February 05, 2026	20.57	20.25	20.25	20.73	19.97	423,800
February 04, 2026	20	20.58	20.58	20.9	19.95	532,114
February 03, 2026	19.24	19.73	19.73	20.25	19.19	486,000
February 02, 2026	18.86	19.42	19.42	19.44	18.86	287,000
January 30, 2026	18.26	19.06	19.06	19.06	18.13	449,500
January 29, 2026	18.44	18.43	18.43	18.8	18.2	240,700
January 28, 2026	18.7	18.5	18.5	18.87	18.33	462,600
January 27, 2026	19.21	18.8	18.8	19.21	18.67	366,509
January 26, 2026	18.84	19.24	19.24	19.26	18.73	419,000
January 23, 2026	19.23	19	19	19.35	18.89	491,700
January 22, 2026	19.94	19.33	19.33	20.18	19.15	360,900
January 21, 2026	19.16	19.93	19.93	19.94	19.16	268,643
January 20, 2026	18.61	19	19	19.02	18.4	384,058
January 16, 2026	19.37	18.98	18.98	19.37	18.78	329,948
January 15, 2026	19.2	19.39	19.39	19.63	18.95	418,917
January 14, 2026	19.11	19.21	19.21	19.5	18.96	370,746
January 13, 2026	18.77	19.19	19.19	19.32	18.77	472,500
January 12, 2026	18.69	18.7	18.7	18.97	18.11	524,841
January 09, 2026	18.99	19.13	18.98	19.22	18.09	623,352
January 08, 2026	17.92	18.96	18.81	19.37	17.92	716,134
January 07, 2026	18.39	17.92	17.78	18.47	17.6	696,569
January 06, 2026	17.6	18.4	18.26	18.45	17.57	571,728
January 05, 2026	17.48	17.63	17.63	18.18	17.45	446,053
January 02, 2026	17.07	17.5	17.5	17.64	16.9	370,800
December 31, 2025	17.37	16.88	16.88	17.44	16.81	790,000
December 30, 2025	17.39	17.45	17.45	17.48	17.2	520,500
December 29, 2025	18.05	17.41	17.41	18.05	17.29	477,000
December 26, 2025	18.24	18.06	18.06	18.48	17.97	936,100
December 24, 2025	17.98	18.24	18.24	18.27	17.86	202,012
December 23, 2025	18.47	17.95	17.95	18.68	17.87	636,946
December 22, 2025	18.95	18.41	18.41	19.04	18.41	512,136
December 19, 2025	18.52	18.78	18.78	18.99	18.32	4.43M
December 18, 2025	19.01	18.5	18.5	19.24	18.16	524,500
December 17, 2025	19.04	18.82	18.82	19.31	18.56	651,729
December 16, 2025	18.93	19.11	19.11	19.3	18.64	611,000
December 15, 2025	18.64	18.99	18.99	19.28	18.16	537,898
December 12, 2025	19.77	18.74	18.74	19.77	18.56	589,500
December 11, 2025	18.27	18.39	18.39	18.46	18.02	476,411
December 10, 2025	17.56	18.23	18.23	18.42	17.56	752,600
December 09, 2025	16.83	17.56	17.56	17.67	16.8	722,143
December 08, 2025	17.37	17.01	17.01	17.68	16.95	1.06M
December 05, 2025	18.18	17.54	17.54	18.51	17.53	483,142
December 04, 2025	18.41	18.22	18.22	18.5	17.69	470,385
December 03, 2025	17.57	18.59	18.59	18.64	17.44	618,100
December 02, 2025	16.97	17.5	17.5	17.6	16.73	504,944
December 01, 2025	16.44	17.01	17.01	17.3	16.35	520,744
November 28, 2025	16.73	16.52	16.52	16.84	16.39	260,908
November 26, 2025	16.32	16.75	16.75	16.9	16.32	669,700
November 25, 2025	15.89	16.45	16.45	16.97	15.89	540,524
November 24, 2025	16.45	15.67	15.67	16.64	15.63	748,209

Shoe Carnival, Inc. (SCVL) NASDAQ