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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	15.83	16.64	16.64	16.91	15.83	580,800
November 20, 2025	17.46	15.7	15.7	18.06	15.21	1.37M
November 19, 2025	16.76	16.7	16.7	17.1	16.64	484,994
November 18, 2025	16.48	16.68	16.68	17.12	16.33	445,200
November 17, 2025	17.33	16.53	16.53	17.33	16.38	406,100
November 14, 2025	17.19	17.35	17.35	17.39	17.03	335,600
November 13, 2025	17.71	17.52	17.52	18.11	17.4	678,900
November 12, 2025	17.2	16.94	16.94	17.57	16.88	338,600
November 11, 2025	17.2	17.05	17.05	17.33	16.95	403,100
November 10, 2025	17.56	17.1	17.1	17.57	16.88	463,400
November 07, 2025	17.09	17.4	17.4	17.51	17.02	507,935
November 06, 2025	17.63	16.94	16.94	18.04	16.76	432,746
November 05, 2025	17.21	17.85	17.85	18.31	16.88	570,849
November 04, 2025	17.63	17	17	17.69	16.98	350,982
November 03, 2025	18.25	17.82	17.82	18.43	17.82	437,800
October 31, 2025	18.33	18.33	18.33	18.4	17.71	299,528
October 30, 2025	18.52	18.13	18.13	18.6	18.07	526,997
October 29, 2025	19.25	18.61	18.61	19.48	18.33	370,200
October 28, 2025	19.01	19.3	19.3	19.43	18.81	315,900
October 27, 2025	19.62	19.02	19.02	19.86	19.02	447,200
October 24, 2025	19.5	19.28	19.28	19.64	19.12	291,345
October 23, 2025	19.48	19.5	19.5	19.73	19.39	193,400
October 22, 2025	19.98	19.48	19.48	20.12	19.47	196,419
October 21, 2025	19.72	20.05	20.05	20.09	19.69	274,900
October 20, 2025	20.08	19.7	19.7	20.08	19.45	323,900
October 17, 2025	19.97	19.78	19.78	20.18	19.57	432,457
October 16, 2025	20.2	20.23	20.23	20.29	19.84	418,600
October 15, 2025	20.08	20.3	20.3	20.43	19.63	279,602
October 14, 2025	19.24	19.83	19.83	19.96	19.24	331,000
October 13, 2025	18.81	19.57	19.57	19.65	18.76	505,500
October 10, 2025	20.13	18.59	18.59	20.13	18.55	581,200
October 09, 2025	20.71	19.95	19.95	20.71	19.92	282,025
October 08, 2025	20.44	20.82	20.82	20.93	20.09	324,700
October 07, 2025	21.42	20.37	20.37	21.42	20.33	388,746
October 06, 2025	22.15	21.41	21.41	22.23	21.39	396,738
October 03, 2025	21.56	22.23	22.23	22.38	21.56	417,858
October 02, 2025	21.14	21.61	21.61	21.66	20.92	424,849
October 01, 2025	20.75	21.14	21.14	21.27	20.48	403,252
September 30, 2025	21.01	20.79	20.79	21.23	20.53	295,445
September 29, 2025	21.51	21.06	21.06	21.57	20.8	678,151
September 26, 2025	21.54	21.48	21.48	21.7	21.22	295,500
September 25, 2025	21.93	21.66	21.66	21.93	21.51	263,137
September 24, 2025	22.27	22.08	22.08	22.76	22.07	269,500
September 23, 2025	22.39	22.24	22.24	22.74	22.21	324,800
September 22, 2025	22.4	22.13	22.13	22.4	21.83	456,873
September 19, 2025	22.71	22.45	22.45	23.07	22.02	748,712
September 18, 2025	22.95	22.71	22.71	23.14	22.47	432,741
September 17, 2025	23.22	23.19	23.19	24.1	23.05	346,104
September 16, 2025	23.57	23.23	23.23	23.74	23.17	357,700
September 15, 2025	23.36	23.56	23.56	23.67	22.76	344,613
September 12, 2025	23.57	23.22	23.22	23.74	23.02	561,286
September 11, 2025	23.81	23.77	23.77	24.21	23.58	407,532

Shoe Carnival, Inc. (SCVL) NASDAQ