Shoe Carnival, Inc. - Common Stock (NQ:SCVL)

18.43 -0.09 (-0.49%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 01, 2026	18.40	18.80	18.29	18.43	239,683	-0.09(-0.49%)
Apr 30, 2026	18.28	18.73	18.27	18.52	222,641	+0.22(+1.20%)
Apr 29, 2026	18.39	18.60	18.17	18.30	254,752	-0.19(-1.03%)
Apr 28, 2026	18.85	19.11	18.27	18.49	299,782	-0.39(-2.07%)
Apr 27, 2026	18.70	19.00	18.68	18.88	355,939	+0.18(+0.96%)
Apr 24, 2026	18.74	18.86	18.50	18.70	209,006	-0.05(-0.27%)
Apr 23, 2026	19.14	19.14	18.55	18.75	307,896	-0.29(-1.52%)
Apr 22, 2026	18.99	19.08	18.51	19.04	332,996	+0.13(+0.69%)
Apr 21, 2026	19.61	19.91	18.90	18.91	348,179	-0.70(-3.57%)
Apr 20, 2026	18.70	19.73	18.56	19.61	404,936	+0.72(+3.81%)
Apr 17, 2026	18.24	19.21	18.10	18.89	468,444	+1.07(+6.00%)
Apr 16, 2026	18.15	18.47	17.75	17.82	512,689	-0.35(-1.93%)
Apr 15, 2026	17.95	18.28	17.69	18.17	428,791	+0.32(+1.79%)
Apr 14, 2026	17.61	18.01	17.39	17.85	549,621	+0.30(+1.71%)
Apr 13, 2026	17.39	17.75	17.09	17.55	510,531	-0.07(-0.40%)
Apr 10, 2026	18.04	18.04	17.55	17.62	383,670	-0.24(-1.34%)
Apr 09, 2026	16.64	18.02	16.47	17.86	728,878	+1.06(+6.31%)
Apr 08, 2026	16.59	17.38	16.46	16.80	615,081	+0.81(+5.07%)
Apr 07, 2026	17.04	17.36	15.76	15.99	1,429,964	+0.06(+0.38%)
Apr 06, 2026	15.90	16.10	15.67	15.93	480,891	+0.10(+0.63%)
Apr 02, 2026	15.56	16.12	15.36	15.83	710,267	+0.12(+0.76%)
Apr 01, 2026	15.61	16.03	15.31	15.71	511,968	+0.29(+1.86%)
Mar 31, 2026	15.37	15.65	14.88	15.42	612,592	+0.21(+1.37%)
Mar 30, 2026	15.85	15.89	15.10	15.22	573,441	-0.63(-4.00%)
Mar 27, 2026	16.41	16.41	15.57	15.85	780,184	-0.41(-2.50%)
Mar 26, 2026	16.48	17.34	15.73	16.26	896,215	-1.42(-8.06%)
Mar 25, 2026	17.89	18.06	17.50	17.68	336,523	-0.07(-0.39%)
Mar 24, 2026	17.53	17.95	17.51	17.75	260,330	+0.03(+0.17%)
Mar 23, 2026	17.97	18.23	17.62	17.72	351,131	+0.22(+1.24%)
Mar 20, 2026	17.23	17.62	17.18	17.50	519,645	+0.27(+1.55%)
Mar 19, 2026	16.73	17.33	16.73	17.23	306,211	+0.53(+3.20%)
Mar 18, 2026	16.92	17.15	16.65	16.70	285,512	-0.40(-2.32%)
Mar 17, 2026	17.55	17.93	17.03	17.10	271,768	-0.33(-1.87%)
Mar 16, 2026	18.12	18.29	17.39	17.42	296,187	-0.58(-3.24%)
Mar 13, 2026	18.16	18.55	17.62	18.01	286,642	+0.04(+0.22%)
Mar 12, 2026	17.80	18.25	17.65	17.97	296,584	-0.10(-0.55%)
Mar 11, 2026	18.84	19.06	18.06	18.07	224,859	-0.87(-4.60%)
Mar 10, 2026	18.41	19.79	18.14	18.94	330,428	+0.24(+1.27%)
Mar 09, 2026	18.73	18.80	17.77	18.70	300,490	-0.46(-2.43%)
Mar 06, 2026	19.44	19.44	18.59	19.16	386,037	-0.49(-2.52%)
Mar 05, 2026	19.84	20.00	19.24	19.66	277,807	-0.28(-1.39%)
Mar 04, 2026	19.96	20.10	19.53	19.94	270,550	+0.10(+0.50%)
Mar 03, 2026	19.31	19.89	18.97	19.84	401,669	+0.07(+0.35%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.