Shoe Carnival, Inc. (SCVL) NASDAQ

19.78

-0.45(-2.22%)

Updated at October 17 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 17, 202519.9719.7819.7820.1819.57432,457
October 16, 202520.220.2320.2320.2919.84418,600
October 15, 202520.0820.320.320.4319.63279,602
October 14, 202519.2419.8319.8319.9619.24331,000
October 13, 202518.8119.5719.5719.6518.76505,500
October 10, 202520.1318.5918.5920.1318.55581,200
October 09, 202520.7119.9519.9520.7119.92282,025
October 08, 202520.4420.8220.8220.9320.09324,700
October 07, 202521.4220.3720.3721.4220.33388,746
October 06, 202522.1521.4121.4122.2321.39396,738
October 03, 202521.5622.2322.2322.3821.56417,858
October 02, 202521.1421.6121.6121.6620.92424,849
October 01, 202520.7521.1421.1421.2720.48403,252
September 30, 202521.0120.7920.7921.2320.53295,445
September 29, 202521.5121.0621.0621.5720.8678,151
September 26, 202521.5421.4821.4821.721.22295,500
September 25, 202521.9321.6621.6621.9321.51263,137
September 24, 202522.2722.0822.0822.7622.07269,500
September 23, 202522.3922.2422.2422.7422.21324,800
September 22, 202522.422.1322.1322.421.83456,873
September 19, 202522.7122.4522.4523.0722.02748,712
September 18, 202522.9522.7122.7123.1422.47432,741
September 17, 202523.2223.1923.1924.123.05346,104
September 16, 202523.5723.2323.2323.7423.17357,700
September 15, 202523.3623.5623.5623.6722.76344,613
September 12, 202523.5723.2223.2223.7423.02561,286
September 11, 202523.8123.7723.7724.2123.58407,532
September 10, 202523.3223.8423.8423.9423.07390,112
September 09, 202524.0823.6223.6224.2323.41507,902
September 08, 202524.6324.2924.2925.2124.05586,876
September 05, 202525.924.6124.6126.5724.581.37M
September 04, 20252525.8925.8926.0524.351.67M
September 03, 202521.4121.5321.5321.8821.01427,000
September 02, 202520.6121.4421.4421.5520.61401,313
August 29, 202521.320.920.921.4320.86344,500
August 28, 202521.9221.1221.1222.3120.92661,600
August 27, 202521.4621.9921.9922.1621.36373,800
August 26, 202521.2221.321.322.0421.16508,833
August 25, 202522.0722.3422.3422.6322.07315,390
August 22, 202521.2822.222.222.3321.11390,700
August 21, 202520.2721.0121.0121.0320.16281,000
August 20, 202521.0320.4620.4621.2420.41460,400
August 19, 20252121.0821.0821.5320.76251,200
August 18, 202520.7620.820.821.2320.65256,400
August 15, 202520.8720.7220.7221.2820.54233,737
August 14, 202521.0620.7720.7721.3320.68229,500
August 13, 202520.6621.4521.4521.6320.53374,800
August 12, 202520.0920.6520.6520.920.07323,500
August 11, 202519.7719.9319.9319.9419.17397,900
August 08, 202520.1219.5719.5720.6618.41481,708
August 07, 202521.2320.5520.5521.4220.53274,400
August 06, 202520.6421.0221.0221.0320.51275,914
August 05, 202520.7420.6120.6120.8420.21291,516
August 04, 202520.2720.5620.5620.6920.11367,335
August 01, 202520.320.0520.0520.3519.81367,500
July 31, 202520.720.4620.4620.8620.24316,843
July 30, 202521.4820.9220.9221.5720.67325,540
July 29, 202522.3821.3221.3222.4321.31413,700
July 28, 202522.5322.3922.3922.5921.92304,300
July 25, 202522.2622.2822.2822.3821.83247,900
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved