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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	23.32	23.84	23.84	23.94	23.07	390,112
September 09, 2025	24.08	23.62	23.62	24.23	23.41	507,902
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

Shoe Carnival, Inc. (SCVL) NASDAQ