Shoe Carnival Inc (NQ: SCVL )

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	33.31	33.44	32.11	32.26	191,098	-0.83(-2.51%)
May 27, 2021	33.45	33.45	32.23	33.09	207,816	+0.05(+0.16%)
May 26, 2021	31.35	33.09	31.14	33.04	296,039	+1.78(+5.69%)
May 25, 2021	32.04	32.86	31.10	31.26	191,692	-0.58(-1.83%)
May 24, 2021	31.96	32.88	31.74	31.84	289,384	+0.25(+0.79%)
May 21, 2021	30.72	31.97	30.58	31.59	245,749	+1.27(+4.19%)
May 20, 2021	26.97	31.77	26.97	30.32	919,078	+0.50(+1.68%)
May 19, 2021	29.68	30.24	28.60	29.82	701,190	-0.49(-1.62%)
May 18, 2021	31.54	31.54	30.07	30.31	377,230	-1.11(-3.53%)
May 17, 2021	30.46	31.46	30.22	31.42	218,254	+0.92(+3.01%)
May 14, 2021	29.24	30.56	28.70	30.50	125,259	+1.40(+4.79%)
May 13, 2021	28.01	29.80	27.44	29.11	177,785	+1.40(+5.03%)
May 12, 2021	29.34	29.89	27.43	27.71	213,072	-1.91(-6.45%)
May 11, 2021	29.22	29.96	28.80	29.62	164,474	-0.38(-1.27%)
May 10, 2021	31.36	31.67	29.86	30.01	165,518	-1.27(-4.05%)
May 07, 2021	29.80	31.30	29.80	31.27	176,929	+1.38(+4.62%)
May 06, 2021	29.74	30.26	29.29	29.89	180,843	+0.10(+0.32%)
May 05, 2021	29.76	30.28	29.44	29.80	164,158	+0.11(+0.37%)
May 04, 2021	29.53	30.28	29.01	29.69	181,159	-0.20(-0.66%)
May 03, 2021	28.80	30.22	28.80	29.88	190,497	+1.24(+4.32%)
Apr 30, 2021	29.02	30.01	28.48	28.64	220,175	-0.71(-2.43%)
Apr 29, 2021	29.83	30.08	28.92	29.36	156,458	-0.11(-0.36%)
Apr 28, 2021	29.70	29.78	29.20	29.46	127,917	-0.25(-0.85%)
Apr 27, 2021	29.31	30.56	29.31	29.71	174,976	+0.54(+1.83%)
Apr 26, 2021	30.61	30.77	29.05	29.18	183,201	-1.27(-4.17%)
Apr 23, 2021	29.56	30.67	29.38	30.45	179,572	+1.10(+3.74%)
Apr 22, 2021	29.12	30.23	29.12	29.35	165,169	+0.19(+0.66%)
Apr 21, 2021	28.20	29.28	27.35	29.16	119,704	+0.81(+2.87%)
Apr 20, 2021	29.38	29.43	27.44	28.35	185,541	-0.85(-2.90%)
Apr 19, 2021	29.86	29.92	29.05	29.19	216,073	-0.66(-2.22%)
Apr 16, 2021	30.10	30.47	29.31	29.86	184,805	-0.13(-0.43%)
Apr 15, 2021	29.84	30.14	29.09	29.99	120,970	+0.11(+0.37%)
Apr 14, 2021	29.60	30.27	29.40	29.88	195,577	+0.55(+1.89%)
Apr 13, 2021	29.51	29.71	28.71	29.32	157,708	-0.43(-1.43%)
Apr 12, 2021	29.98	29.98	29.02	29.75	128,855	+0.02(+0.06%)
Apr 09, 2021	28.75	29.77	28.75	29.73	175,387	+0.90(+3.13%)
Apr 08, 2021	29.10	29.40	28.62	28.83	181,803	-0.28(-0.97%)
Apr 07, 2021	29.15	29.62	28.02	29.11	172,230	+0.04(+0.13%)
Apr 06, 2021	28.99	30.32	28.95	29.07	211,385	-0.02(-0.08%)
Apr 05, 2021	29.05	29.61	27.86	29.09	303,239	+0.21(+0.74%)
Apr 01, 2021	29.64	29.85	28.63	28.88	271,661	-0.65(-2.22%)
Mar 31, 2021	29.45	30.08	29.37	29.53	286,145	+0.06(+0.19%)
Mar 30, 2021	28.75	30.07	28.64	29.48	314,155	+1.01(+3.54%)
Mar 29, 2021	28.44	29.16	27.95	28.47	332,912	+0.03(+0.12%)
Mar 26, 2021	27.69	29.49	27.39	28.44	510,832	+1.13(+4.14%)
Mar 25, 2021	26.12	27.71	25.39	27.30	522,480	+1.55(+6.00%)
Mar 24, 2021	26.16	27.43	25.22	25.76	508,923	-0.22(-0.86%)
Mar 23, 2021	26.74	27.19	25.98	25.98	444,271	-0.93(-3.46%)
Mar 22, 2021	26.95	27.50	26.15	26.91	194,313	-0.37(-1.35%)
Mar 19, 2021	26.36	27.85	26.10	27.28	680,970	+0.92(+3.49%)
Mar 18, 2021	27.17	27.46	25.96	26.36	220,603	-0.74(-2.75%)
Mar 17, 2021	26.78	27.28	26.33	27.10	211,561	+0.10(+0.35%)
Mar 16, 2021	26.61	27.20	26.11	27.01	180,144	+0.17(+0.64%)
Mar 15, 2021	26.53	27.29	26.16	26.84	148,665	+0.32(+1.22%)
Mar 12, 2021	26.17	27.06	26.03	26.51	155,261	+0.46(+1.76%)
Mar 11, 2021	25.79	26.35	25.41	26.05	131,674	+0.36(+1.41%)
Mar 10, 2021	26.10	26.42	25.39	25.69	208,611	-0.08(-0.31%)
Mar 09, 2021	25.86	26.11	25.28	25.77	168,285	-0.04(-0.17%)
Mar 08, 2021	24.62	26.00	24.47	25.82	274,636	+1.46(+6.00%)
Mar 05, 2021	23.80	24.49	23.10	24.35	199,471	+0.95(+4.04%)
Mar 04, 2021	23.91	24.38	22.56	23.41	187,872	-0.63(-2.62%)
Mar 03, 2021	24.25	24.84	23.69	24.04	140,891	-0.13(-0.53%)
Mar 02, 2021	24.42	24.53	23.80	24.17	152,759	-0.34(-1.38%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.