SCVL

Shoe Carnival Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Shoe Carnival Inc SCVL NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.00 0.0% 34.41 07:00:01
Close Price Low Price High Price Open Price Previous Close
34.41
more quote information »

SCVL Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week36.3738.3033.2635.50212,681-1.96-5.39%
1 Month31.0740.1529.1036.24404,2643.3410.75%
3 Months30.0040.1523.0931.97247,3464.4114.7%
6 Months24.2640.1514.0327.83223,96910.1541.84%
1 Year32.7243.9212.5630.13213,5671.695.17%
3 Years22.4645.0012.5631.08295,08011.9553.21%
5 Years23.2245.0012.5629.32228,47911.1948.19%

SCVL 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 25 2020 34.41 0.17 0.5% 34.61 35.49 34.16 197,601
Sep 24 2020 34.24 -1.25 -3.51% 35.41 35.41 33.26 259,173
Sep 23 2020 35.485 -1.58 -4.25% 37.00 38.30 35.41 241,561
Sep 22 2020 37.06 0.15 0.41% 37.32 37.65 36.155 186,345
Sep 21 2020 36.91 -0.63 -1.68% 36.37 37.00 35.30 178,723
Sep 18 2020 37.54 -0.29 -0.77% 38.13 38.32 37.08 273,853
Sep 17 2020 37.83 -1.53 -3.89% 38.61 40.00 37.69 251,762
Sep 16 2020 39.36 0.80 2.07% 38.73 40.15 38.395 195,391
Sep 15 2020 38.56 1.17 3.13% 37.50 39.00 36.44 231,783
Sep 14 2020 37.39 1.00 2.75% 36.75 37.49 36.01 212,019
Sep 11 2020 36.39 -0.59 -1.6% 37.15 37.15 35.71 234,934
Sep 10 2020 36.98 0.44 1.2% 37.05 38.065 36.81 303,214
Sep 09 2020 36.54 0.30 0.83% 36.78 37.7099 36.00 219,084
Sep 08 2020 36.24 -0.63 -1.71% 36.52 37.08 35.82 293,406
Sep 04 2020 36.87 0.63 1.74% 36.00 37.73 35.69 511,366
Sep 03 2020 36.24 0.40 1.12% 35.02 37.99 34.605 805,247
Sep 02 2020 35.84 -0.14 -0.39% 30.2672 36.0372 29.10 1,729,175
Sep 01 2020 35.98 3.10 9.43% 33.50 36.48 33.08 1,060,707
Aug 31 2020 32.88 1.81 5.83% 31.07 33.2199 30.90 468,144
Aug 28 2020 31.07 2.57 9.02% 28.80 31.18 28.65 307,627
See More Historical Prices »


Your Recent History
NASDAQ
SCVL
Shoe Carni..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.