Shoe Carnival Historical Data - SCVL

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Shoe Carnival Inc SCVL NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -0.07 -0.19% 36.46 37.07 36.22 36.81 36.53 16:01:00
more quote information »

SCVL Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week36.1837.0733.8735.79301,4900.280.77%
1 Month36.2643.9233.8736.29290,0630.200.55%
3 Months32.9643.9230.8734.39216,4943.5010.62%
6 Months27.0943.9221.4729.43284,0869.3734.59%
1 Year35.5443.9221.4732.46365,4680.922.59%
3 Years27.3345.0015.07530.03282,0599.1333.41%
5 Years23.7845.0015.07529.20206,81912.6853.32%

SCVL 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 04 2019 36.53 0.77 2.15% 36.01 36.96 35.75 250,032
Dec 03 2019 35.76 0.49 1.39% 34.73 35.77 33.87 551,359
Dec 02 2019 35.27 -0.23 -0.65% 35.63 35.725 34.56 228,790
Nov 29 2019 35.50 -0.71 -1.96% 36.18 36.18 35.09 175,780
Nov 27 2019 36.21 -0.69 -1.87% 36.68 37.58 35.71 262,233
Nov 26 2019 36.90 0.58 1.6% 36.50 37.13 36.22 345,536
Nov 25 2019 36.32 0.02 0.06% 37.04 38.19 35.955 598,857
Nov 22 2019 36.30 -0.85 -2.29% 40.00 43.92 34.57 804,486
Nov 21 2019 37.15 1.33 3.71% 36.03 37.26 34.57 524,611
Nov 20 2019 35.82 -0.30 -0.83% 35.75 36.145 35.27 271,044
Nov 19 2019 36.12 -0.56 -1.53% 36.85 36.85 35.94 217,461
Nov 18 2019 36.68 0.06 0.16% 36.74 36.83 36.25 270,658
Nov 15 2019 36.62 0.19 0.52% 36.75 36.75 36.10 137,035
Nov 14 2019 36.43 -0.03 -0.07% 36.69 37.37 36.07 178,267
Nov 13 2019 36.455 1.01 2.83% 35.88 36.74 35.77 213,938
Nov 12 2019 35.45 -0.88 -2.42% 36.39 36.535 35.31 162,352
Nov 11 2019 36.33 0.05 0.14% 35.94 36.50 35.82 125,067
Nov 08 2019 36.28 -0.10 -0.27% 36.11 36.3692 35.48 78,955
Nov 07 2019 36.38 0.41 1.14% 36.26 37.17 36.065 114,740
Nov 06 2019 35.97 0.52 1.47% 35.28 36.16 34.86 103,610
Nov 05 2019 35.45 0.50 1.43% 34.98 36.28 34.95 137,281
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.