Shoe Carnival, Inc. (SCVL) NASDAQ

Currency In USD

SCVL Historical Return

If you invested $1000 in Shoe Carnival, Inc. (SCVL) 10 years ago, it would be worth $1,429.23 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $456.83, while $1000 invested 1 year ago would be worth $848.9. This corresponds to total returns of 42.92%, -54.32%, -15.11%, respectively, with annualized returns of 3.63%, -14.5%, -15.11%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

SCVL Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 23, 2026	15.89	15.25	15.25	16.1	15.19	477,634
June 22, 2026	15.94	15.89	15.89	16.29	15.67	732,006
June 18, 2026	16.27	15.94	15.94	16.72	15.89	735,272
June 17, 2026	16.51	16.01	16.01	16.86	15.98	364,598
June 16, 2026	16.83	16.3	16.3	17.16	16.27	360,054
June 15, 2026	17.37	16.85	16.85	17.74	16.58	590,379
June 11, 2026	16.87	17.43	17.43	17.48	16.75	961,581
June 10, 2026	16.96	16.65	16.65	17.4	16.57	485,402
June 09, 2026	16.74	16.89	16.89	17.35	16.33	655,978
June 08, 2026	16.56	16.73	16.73	16.9	16.2	1.29M
June 05, 2026	17.19	16.33	16.33	17.3	16.07	0
June 04, 2026	17.48	17.19	17.19	17.57	16.74	677,996
June 03, 2026	17.28	17.04	17.04	17.33	16.86	669,000
June 02, 2026	17.58	17.39	17.39	17.71	17.36	342,687
June 01, 2026	17.52	17.45	17.45	17.6	17.15	614,271
May 29, 2026	17.62	17.7	17.7	17.92	17.12	431,385
May 28, 2026	17.16	17.6	17.6	17.73	17.08	346,637
May 27, 2026	17.39	17.24	17.24	17.82	17.17	456,978
May 26, 2026	16.91	17.16	17.16	17.21	16.67	593,046
May 22, 2026	17.19	16.66	16.66	17.34	16.57	462,471
May 21, 2026	15.95	17.27	17.27	17.35	15	609,278
May 20, 2026	15.28	15.77	15.77	15.8	15	664,814
May 19, 2026	15.3	15.33	15.33	15.4	14.91	659,015
May 18, 2026	15.7	15.35	15.35	15.9	15.29	449,189
May 15, 2026	15.91	15.69	15.69	16.06	15.64	443,029
May 14, 2026	16.29	15.97	15.97	16.5	15.92	301,951
May 13, 2026	16.3	16.07	16.07	16.34	15.8	374,802
May 12, 2026	16.9	16.3	16.3	17.03	16.2	355,115
May 11, 2026	17.94	17.03	17.03	17.94	16.83	403,550
May 08, 2026	17.94	17.94	17.94	18.09	17.32	196,713
May 07, 2026	18.24	17.8	17.8	18.24	17.48	211,016
May 06, 2026	17.96	18.09	18.09	18.75	17.82	198,231
May 05, 2026	17.26	17.61	17.61	17.83	17.12	247,297
May 04, 2026	18.21	17.12	17.12	18.28	16.94	359,411
May 01, 2026	18.4	18.43	18.43	18.8	18.29	239,683
April 30, 2026	18.28	18.52	18.52	18.73	18.27	222,638
April 29, 2026	18.39	18.3	18.3	18.6	18.17	254,748
April 28, 2026	18.85	18.49	18.49	19.11	18.27	299,781
April 27, 2026	18.7	18.88	18.88	19	18.68	355,933
April 24, 2026	18.74	18.7	18.7	18.86	18.5	202,196
April 23, 2026	19.14	18.75	18.75	19.14	18.55	307,894
April 22, 2026	18.99	19.04	19.04	19.08	18.51	321,577
April 21, 2026	19.61	18.91	18.91	19.91	18.9	344,144
April 20, 2026	18.7	19.61	19.61	19.73	18.56	404,935
April 17, 2026	18.24	18.89	18.89	19.21	18.1	468,443
April 16, 2026	18.15	17.82	17.82	18.47	17.75	512,646
April 15, 2026	17.95	18.17	18.17	18.28	17.69	428,788
April 14, 2026	17.61	17.85	17.85	18.01	17.39	549,608
April 13, 2026	17.39	17.55	17.55	17.76	17.09	510,531
April 10, 2026	18.04	17.62	17.62	18.04	17.55	383,668
April 09, 2026	16.64	17.86	17.86	18.02	16.47	728,878
April 08, 2026	16.59	16.8	16.8	17.38	16.46	615,070
April 07, 2026	17.04	15.99	15.99	17.36	15.76	1.43M
April 06, 2026	15.9	15.93	15.93	16.1	15.67	480,105
April 02, 2026	15.73	16	15.83	16.3	15.52	702,667
April 01, 2026	15.78	15.88	15.71	16.2	15.47	506,497
March 31, 2026	15.54	15.59	15.42	15.82	15.04	600,283
March 30, 2026	16.02	15.38	15.22	16.07	15.26	563,621
March 27, 2026	16.59	16.02	15.85	16.59	15.74	772,200
March 26, 2026	16.66	16.43	16.26	17.52	15.9	886,685