Shoe Carnival Inc (SCVL)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.29 | 7.94877989853 | 41.39 | 46.92 | 41.01 | 569138 | 44.82404918 | CS |
| 4 | 0.71 | 1.6147373209 | 43.97 | 46.92 | 37.15 | 421859 | 41.97262787 | CS |
| 12 | 7.69 | 20.7894025412 | 36.99 | 46.92 | 34.69 | 276107 | 40.9332679 | CS |
| 26 | 8.24 | 22.6125137212 | 36.44 | 46.92 | 31.75 | 238913 | 38.59194477 | CS |
| 52 | 21.86 | 95.7931638913 | 22.82 | 46.92 | 21.18 | 229342 | 32.91188016 | CS |
| 156 | 10.48 | 30.6432748538 | 34.2 | 46.92 | 19.24 | 299949 | 28.49916326 | CS |
| 260 | 12.57 | 39.1466832762 | 32.11 | 79.8062 | 12.56 | 256563 | 31.1437254 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727130900 | 44.68 | -0.73 | -1.61 | 45.05 | 45.22 | 43.05 | 432883 |
| 1726871700 | 45.41 | -0.41 | -0.89 | 45.42 | 46.92 | 45.18 | 1579946 |
| 1726785300 | 45.82 | 1.2 | 2.69 | 45.81 | 46.405 | 45.1 | 331516 |
| 1726698900 | 44.62 | 0.72 | 1.64 | 43.41 | 46.495 | 43.41 | 370624 |
| 1726612500 | 43.9 | 2.24 | 5.38 | 42 | 44.35 | 41.7 | 269175 |
| 1726526100 | 41.66 | 0.54 | 1.31 | 41.39 | 41.85 | 41.01 | 294429 |
| 1726266900 | 41.12 | 2.01 | 5.14 | 39.36 | 41.27 | 39.36 | 284868 |
| 1726180500 | 39.11 | -0.65 | -1.63 | 39.76 | 39.92 | 38.76 | 255183 |
| 1726094100 | 39.76 | -0.67 | -1.66 | 40.13 | 40.25 | 39.3 | 276324 |
| 1726007700 | 40.43 | -0.17 | -0.42 | 40.95 | 40.95 | 39.49 | 329377 |
| 1725921300 | 40.6 | 0.43 | 1.07 | 40.05 | 41.215 | 39.42 | 374573 |
| 1725662100 | 40.17 | -0.46 | -1.13 | 40.28 | 42.3 | 40.055 | 434749 |
| 1725575700 | 40.63 | 3.08 | 8.20 | 40.1 | 43.25 | 39.665 | 1005083 |
| 1725489300 | 37.55 | -0.52 | -1.37 | 38 | 38.31 | 37.15 | 379689 |
| 1725402900 | 38.07 | -2.37 | -5.86 | 39.71 | 40.34 | 38.06 | 390932 |
| 1725057300 | 40.44 | -1.07 | -2.58 | 41.7 | 41.7 | 39.96 | 250153 |
| 1724970900 | 41.51 | 1.04 | 2.57 | 41.62 | 42.815 | 40.96 | 358881 |
| 1724884500 | 40.47 | -2.64 | -6.12 | 42.48 | 42.54 | 40.43 | 268341 |
| 1724798100 | 43.11 | -0.5 | -1.15 | 43.53 | 43.85 | 43.04 | 271810 |
| 1724711700 | 43.61 | -0.26 | -0.59 | 43.97 | 44.29 | 42.97 | 289667 |
| 1724452500 | 43.87 | 1.39 | 3.27 | 42.98 | 44.13 | 42.69 | 196999 |
| 1724366100 | 42.48 | -0.57 | -1.32 | 42.83 | 42.86 | 42.19 | 147616 |
| 1724279700 | 43.05 | 0.29 | 0.68 | 43.26 | 43.63 | 42.65 | 116678 |
| 1724193300 | 42.76 | -0.65 | -1.50 | 43.41 | 43.41 | 42.37 | 137335 |
| 1724106900 | 43.41 | -0.46 | -1.05 | 43.87 | 44.23 | 43.14 | 174865 |
| 1723847700 | 43.87 | 0.45 | 1.04 | 43.39 | 44.48 | 43.3 | 215052 |
| 1723761300 | 43.42 | 2.09 | 5.06 | 43.01 | 43.94 | 42.5 | 234929 |
| 1723674900 | 41.33 | -0.59 | -1.41 | 42.12 | 42.21 | 41.05 | 186905 |
| 1723588500 | 41.92 | 1.53 | 3.79 | 40.87 | 42.035 | 40.425 | 233418 |
| 1723502100 | 40.39 | 0.9 | 2.28 | 39.5 | 40.68 | 39.35 | 321259 |
| 1723242900 | 39.49 | 0.24 | 0.61 | 39.17 | 39.66 | 38.85 | 148211 |
| 1723156500 | 39.25 | 0.93 | 2.43 | 38.9 | 39.25 | 38.197 | 184494 |
| 1723070100 | 38.32 | -0.81 | -2.07 | 39.71 | 39.92 | 38.02 | 154793 |
| 1722983700 | 39.13 | 1.27 | 3.35 | 37.86 | 39.695 | 37.77 | 211025 |
| 1722897300 | 37.86 | -0.38 | -0.99 | 36.02 | 38.01 | 34.69 | 314080 |
| 1722638100 | 38.24 | -1.97 | -4.90 | 38.38 | 38.665 | 37.665 | 233729 |
| 1722551700 | 40.21 | -2.26 | -5.32 | 42.53 | 42.85 | 39.76 | 206259 |
| 1722465300 | 42.47 | 0.6 | 1.43 | 42.27 | 43.45 | 41.66 | 220256 |
| 1722378900 | 41.87 | 0.23 | 0.55 | 42.05 | 42.65 | 41.65 | 201355 |
| 1722292500 | 41.64 | -0.5 | -1.19 | 42.3 | 42.33 | 41.27 | 171995 |
| 1722033300 | 42.14 | 0.54 | 1.30 | 42 | 42.5 | 41.62 | 177053 |
| 1721946900 | 41.6 | 0.8 | 1.96 | 40.84 | 41.855 | 40.4 | 188303 |
| 1721860500 | 40.8 | -0.67 | -1.62 | 41.02 | 41.685 | 40 | 228904 |
| 1721774100 | 41.47 | 1.69 | 4.25 | 39.53 | 42.02 | 39.53 | 316965 |
| 1721687700 | 39.78 | 1.38 | 3.59 | 38.51 | 39.9 | 38.41 | 142751 |
| 1721428500 | 38.4 | -0.55 | -1.41 | 38.96 | 39.13 | 38.3104 | 165093 |
| 1721342100 | 38.95 | -0.95 | -2.38 | 39.84 | 40.115 | 38.49 | 183953 |
| 1721255700 | 39.9 | -0.9 | -2.21 | 40.25 | 41.08 | 39.8 | 175436 |
| 1721169300 | 40.8 | 1.51 | 3.84 | 39.54 | 40.99 | 39.54 | 161462 |
| 1721082900 | 39.29 | 0.15 | 0.38 | 39.23 | 40.22 | 38.63 | 214607 |
| 1720823700 | 39.14 | 0.27 | 0.69 | 39.05 | 39.42 | 38.575 | 256944 |
| 1720737300 | 38.87 | 2.11 | 5.74 | 37.56 | 39.66 | 37.425 | 323561 |
| 1720650900 | 36.76 | 0.68 | 1.88 | 36.17 | 36.859 | 36.04 | 149840 |
| 1720564500 | 36.08 | 0.06 | 0.17 | 35.74 | 36.28 | 35.72 | 218410 |
| 1720478100 | 36.02 | 0.25 | 0.70 | 36.05 | 36.66 | 35.82 | 196590 |
| 1720218900 | 35.77 | -0.64 | -1.76 | 36.33 | 36.6 | 35.6 | 187252 |
| 1720040640 | 36.41 | 0.26 | 0.72 | 36.36 | 36.825 | 36.28 | 91657 |
| 1719959700 | 36.15 | -0.32 | -0.88 | 36.6 | 37.11 | 35.91 | 333744 |
| 1719873300 | 36.47 | -0.36 | -0.98 | 36.99 | 37.4 | 36.34 | 275091 |
| 1719614100 | 36.83 | 0 | 0.00 | 36.83 | 36.83 | 36.83 | 0 |
| 1719527700 | 36.83 | -0.32 | -0.86 | 37.13 | 37.22 | 36.06 | 157543 |
| 1719441300 | 37.15 | 0.31 | 0.84 | 36.79 | 37.18 | 36.595 | 142126 |
| 1719354900 | 36.84 | -1.28 | -3.36 | 38.01 | 38.135 | 36.81 | 159775 |
| 1719268500 | 38.12 | -0.08 | -0.21 | 38.2 | 38.83 | 37.6 | 204076 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
