Shoe Carnival Inc (NQ: SCVL )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2024	36.55	36.99	35.86	36.75	599,058	+0.06(+0.16%)
Jun 27, 2024	36.99	37.08	35.92	36.69	158,139	-0.32(-0.86%)
Jun 26, 2024	36.65	37.04	36.46	37.01	142,664	+0.31(+0.84%)
Jun 25, 2024	37.87	37.99	36.67	36.70	160,380	-1.28(-3.36%)
Jun 24, 2024	38.06	38.25	37.46	37.98	207,038	-0.08(-0.21%)
Jun 21, 2024	37.76	38.74	37.40	38.06	840,400	+0.44(+1.17%)
Jun 20, 2024	37.12	37.74	37.12	37.62	189,384	+0.34(+0.91%)
Jun 18, 2024	36.64	37.38	36.18	37.28	289,094	+0.49(+1.33%)
Jun 17, 2024	36.14	36.79	35.81	36.79	211,418	+0.45(+1.23%)
Jun 14, 2024	36.75	36.83	35.93	36.34	185,518	-1.00(-2.67%)
Jun 13, 2024	37.28	37.43	36.41	37.34	167,193	+0.17(+0.46%)
Jun 12, 2024	37.48	38.15	36.73	37.17	183,750	+0.81(+2.22%)
Jun 11, 2024	35.69	36.56	34.94	36.36	222,975	+0.50(+1.39%)
Jun 10, 2024	35.92	35.92	35.23	35.86	273,909	-0.29(-0.80%)
Jun 07, 2024	36.13	36.74	35.62	36.15	268,394	-0.32(-0.87%)
Jun 06, 2024	36.40	36.59	35.70	36.47	234,422	-0.14(-0.38%)
Jun 05, 2024	37.32	37.32	35.96	36.61	179,560	-0.54(-1.45%)
Jun 04, 2024	38.93	38.93	37.12	37.15	185,285	-2.26(-5.74%)
Jun 03, 2024	38.09	39.50	37.81	39.41	316,981	+1.80(+4.79%)
May 31, 2024	38.25	38.52	37.49	37.61	249,982	-0.35(-0.92%)
May 30, 2024	37.47	38.13	37.07	37.96	211,837	+0.74(+1.98%)
May 29, 2024	36.56	38.10	36.56	37.22	274,635	+0.45(+1.22%)
May 28, 2024	36.94	37.26	36.51	36.77	281,403	-0.16(-0.43%)
May 24, 2024	36.80	37.21	36.12	36.93	206,808	+0.78(+2.15%)
May 23, 2024	34.98	36.48	33.88	36.15	476,015	+1.88(+5.49%)
May 22, 2024	34.28	34.43	33.54	34.27	325,990	-0.01(-0.03%)
May 21, 2024	34.01	34.39	33.47	34.28	329,666	+0.37(+1.09%)
May 20, 2024	34.01	34.37	33.60	33.91	296,969	-0.41(-1.19%)
May 17, 2024	34.43	34.54	34.20	34.32	149,122	-0.05(-0.14%)
May 16, 2024	35.93	35.99	34.36	34.37	149,718	-1.49(-4.17%)
May 15, 2024	36.23	36.29	35.46	35.86	148,529	-0.21(-0.58%)
May 14, 2024	36.05	36.23	35.28	36.07	177,607	+0.59(+1.66%)
May 13, 2024	35.33	36.27	35.31	35.49	228,712	+0.65(+1.86%)
May 10, 2024	35.65	35.67	34.51	34.84	111,885	-0.49(-1.38%)
May 09, 2024	35.27	35.40	34.85	35.33	149,950	+0.14(+0.40%)
May 08, 2024	34.55	35.24	34.55	35.19	154,304	+0.33(+0.94%)
May 07, 2024	35.07	35.35	34.86	34.86	190,149	-0.03(-0.09%)
May 06, 2024	34.55	35.00	34.55	34.89	132,017	+0.42(+1.21%)
May 03, 2024	34.42	34.66	34.00	34.47	115,227	+0.55(+1.62%)
May 02, 2024	33.67	34.01	33.47	33.92	94,770	+0.70(+2.10%)
May 01, 2024	33.45	34.30	32.49	33.22	139,242	-0.09(-0.27%)
Apr 30, 2024	33.67	33.96	33.30	33.31	163,359	-0.73(-2.14%)
Apr 29, 2024	34.76	34.94	33.65	34.04	129,394	-0.36(-1.04%)
Apr 26, 2024	34.42	34.80	34.09	34.40	118,591	+0.27(+0.79%)
Apr 25, 2024	34.38	34.55	33.78	34.13	130,288	-0.74(-2.11%)
Apr 24, 2024	34.77	34.94	34.47	34.87	155,126	-0.28(-0.79%)
Apr 23, 2024	33.52	35.17	33.52	35.15	211,365	+1.62(+4.84%)
Apr 22, 2024	32.98	33.94	32.85	33.52	165,710	+0.50(+1.51%)
Apr 19, 2024	32.09	33.05	32.09	33.02	188,348	+0.69(+2.13%)
Apr 18, 2024	32.53	33.27	32.29	32.34	111,721	-0.19(-0.58%)
Apr 17, 2024	32.59	33.41	32.23	32.53	146,846	+0.07(+0.22%)
Apr 16, 2024	31.93	32.54	31.63	32.46	159,110	+0.41(+1.27%)
Apr 15, 2024	32.79	32.88	32.01	32.05	180,112	-0.52(-1.59%)
Apr 12, 2024	33.50	33.55	32.40	32.57	125,536	-1.16(-3.43%)
Apr 11, 2024	33.27	33.74	33.00	33.72	131,560	+0.36(+1.07%)
Apr 10, 2024	33.47	33.59	32.98	33.36	152,656	-1.00(-2.90%)
Apr 09, 2024	34.53	34.53	33.83	34.36	121,438	-0.05(-0.14%)
Apr 08, 2024	34.66	34.95	34.33	34.41	155,176	-0.17(-0.49%)
Apr 05, 2024	34.54	34.87	34.32	34.58	200,032	-0.01(-0.04%)
Apr 04, 2024	35.42	35.42	34.15	34.59	263,723	-0.49(-1.39%)
Apr 03, 2024	35.68	36.34	34.70	35.08	287,004	-0.60(-1.67%)
Apr 02, 2024	36.03	36.09	34.71	35.68	335,737	-1.04(-2.84%)

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.