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 | -0.72 | -3.10478654592 | 23.19 | 23.22 | 21.75 | 410749 | 22.51472823 | CS |
| 4 | -4.99 | -18.1718863802 | 27.46 | 27.99 | 21.75 | 380657 | 24.93587078 | CS |
| 12 | -12.17 | -35.1327944573 | 34.64 | 36.94 | 21.75 | 423500 | 30.27800587 | CS |
| 26 | -21.5 | -48.8969752104 | 43.97 | 46.92 | 21.75 | 394058 | 34.7936632 | CS |
| 52 | -8.5 | -27.445915402 | 30.97 | 46.92 | 21.75 | 301262 | 35.40761053 | CS |
| 156 | -7.44 | -24.8746238716 | 29.91 | 46.92 | 19.24 | 317144 | 28.33822411 | CS |
| 260 | -10.9 | -32.6640695235 | 33.37 | 79.8062 | 12.56 | 273427 | 31.13738231 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740526500 | 22.44 | -0.07 | -0.31 | 22.59 | 22.8366 | 21.9057 | 423557 |
| 1740440100 | 22.51 | 0.5 | 2.27 | 22.19 | 22.83 | 21.9 | 381086 |
| 1740180900 | 22.01 | -0.61 | -2.70 | 23.01 | 23.16 | 21.75 | 478448 |
| 1740094500 | 22.62 | -0.42 | -1.82 | 22.96 | 23.13 | 22.58 | 309199 |
| 1740008100 | 23.04 | -0.36 | -1.54 | 23.19 | 23.22 | 22.64 | 461456 |
| 1739921700 | 23.4 | -1.18 | -4.80 | 24.7 | 24.7 | 23.34 | 363474 |
| 1739576100 | 24.58 | -0.15 | -0.61 | 25.05 | 25.2 | 24.28 | 374674 |
| 1739489700 | 24.73 | -0.35 | -1.40 | 25.28 | 25.28 | 24.56 | 230319 |
| 1739403300 | 25.08 | -0.41 | -1.61 | 24.92 | 25.25 | 24.72 | 382123 |
| 1739316900 | 25.49 | -0.08 | -0.31 | 25.21 | 25.64 | 24.845 | 332789 |
| 1739230500 | 25.57 | -0.17 | -0.66 | 25.88 | 25.88 | 25.38 | 410861 |
| 1738971300 | 25.74 | -0.82 | -3.09 | 26.44 | 26.62 | 25.59 | 374115 |
| 1738884900 | 26.56 | -0.3 | -1.12 | 26.94 | 27.99 | 26.51 | 353143 |
| 1738798500 | 26.86 | 0.41 | 1.55 | 26.46 | 26.88 | 26.33 | 279682 |
| 1738712100 | 26.45 | 0.99 | 3.89 | 25.44 | 26.49 | 25.44 | 440978 |
| 1738625700 | 25.46 | -1.6 | -5.91 | 26.3 | 26.635 | 25.43 | 352114 |
| 1738366500 | 27.06 | -0.69 | -2.49 | 27.62 | 27.91 | 26.67 | 449550 |
| 1738280100 | 27.75 | 0.87 | 3.24 | 27.15 | 27.81 | 26.8 | 423579 |
| 1738193700 | 26.88 | -0.63 | -2.29 | 27.46 | 27.73 | 26.84 | 411341 |
| 1738107300 | 27.51 | -0.47 | -1.68 | 27.7 | 28.21 | 27.1612 | 606740 |
| 1738020900 | 27.98 | -1.27 | -4.34 | 29.13 | 29.76 | 27.49 | 627894 |
| 1737761700 | 29.25 | -0.52 | -1.75 | 29.85 | 30.18 | 29.17 | 245265 |
| 1737675300 | 29.77 | 0 | 0.00 | 29.77 | 29.77 | 29.77 | 0 |
| 1737588900 | 29.77 | -0.82 | -2.68 | 30.25 | 30.52 | 29.75 | 344929 |
| 1737502500 | 30.59 | 0.64 | 2.14 | 30.38 | 30.9225 | 29.656 | 422403 |
| 1737156900 | 29.95 | -0.13 | -0.43 | 30.4 | 30.61 | 29.88 | 283278 |
| 1737070500 | 30.08 | -0.54 | -1.76 | 30.74 | 30.74 | 29.51 | 468313 |
| 1736984100 | 30.62 | 0.34 | 1.12 | 30.98 | 31.3602 | 30.3275 | 431865 |
| 1736897700 | 30.28 | -0.41 | -1.34 | 30.91 | 30.925 | 29.665 | 367825 |
| 1736811300 | 30.69 | 0.34 | 1.12 | 29.85 | 30.795 | 29.24 | 369176 |
| 1736552100 | 30.35 | -0.3 | -0.98 | 30.06 | 30.76 | 29.92 | 317382 |
| 1736379300 | 30.65 | -0.23 | -0.74 | 30.95 | 31.37 | 29.91 | 495148 |
| 1736292900 | 30.88 | -0.04 | -0.13 | 31.79 | 31.79 | 30.6215 | 425665 |
| 1736206500 | 30.92 | -0.91 | -2.86 | 32.02 | 32.659999 | 30.88 | 458923 |
| 1735947300 | 31.83 | -0.48 | -1.49 | 32.63 | 32.88 | 31.71 | 328943 |
| 1735860900 | 32.31 | -0.77 | -2.33 | 33.35 | 34.2554 | 32.009999 | 409153 |
| 1735688100 | 33.08 | -1.24 | -3.61 | 34.57 | 35.28 | 33.03 | 346782 |
| 1735601700 | 34.32 | -1.35 | -3.78 | 35.41 | 35.41 | 34.02 | 414365 |
| 1735342500 | 35.67 | -0.71 | -1.95 | 36.06 | 36.5012 | 35.08 | 325396 |
| 1735256100 | 36.38 | 1.49 | 4.27 | 34.8 | 36.41 | 34.664 | 376695 |
| 1735077840 | 34.89 | 0.54 | 1.57 | 34.48 | 35.16 | 34.01 | 158474 |
| 1734996900 | 34.35 | -0.3 | -0.87 | 34.78 | 35.41 | 34.18 | 345987 |
| 1734737700 | 34.65 | 0.65 | 1.91 | 33.34 | 35.07 | 33.34 | 1829053 |
| 1734651300 | 34 | -0.23 | -0.67 | 34.82 | 35.49 | 33.79 | 455181 |
| 1734564900 | 34.23 | -1.99 | -5.49 | 36.7 | 36.94 | 34.07 | 522741 |
| 1734478500 | 36.22 | 1.13 | 3.22 | 34.99 | 36.65 | 34.99 | 554506 |
| 1734392100 | 35.09 | 0.82 | 2.39 | 34.67 | 35.52 | 34.31 | 330922 |
| 1734132900 | 34.27 | -0.09 | -0.26 | 34.17 | 34.53 | 33.455 | 469298 |
| 1734046500 | 34.36 | -1.28 | -3.59 | 36.73 | 36.73 | 34.35 | 361043 |
| 1733960100 | 35.64 | -0.05 | -0.14 | 35.72 | 36.21 | 35.305 | 566146 |
| 1733873700 | 35.69 | 1.5 | 4.39 | 36 | 36.49 | 34.675 | 537264 |
| 1733787300 | 34.19 | 0.28 | 0.83 | 34.05 | 34.89 | 33.8997 | 326196 |
| 1733528100 | 33.91 | 1.22 | 3.73 | 33 | 34.01 | 32.82 | 397112 |
| 1733441700 | 32.689999 | -2.23 | -6.39 | 34.37 | 34.54 | 32.32 | 438517 |
| 1733355300 | 34.92 | 0.04 | 0.11 | 34.64 | 35.15 | 34.11 | 277938 |
| 1733268900 | 34.88 | -0.72 | -2.02 | 35.35 | 35.71 | 34.46 | 323048 |
| 1733182500 | 35.6 | 1.84 | 5.45 | 33.77 | 35.73 | 33.58 | 336796 |
| 1732917840 | 33.76 | 0.15 | 0.45 | 33.95 | 34.28 | 33.549999 | 250163 |
| 1732750500 | 33.61 | 0.08 | 0.24 | 33.82 | 34.58 | 33.56 | 398406 |
| 1732664100 | 33.53 | -1.41 | -4.04 | 34.34 | 34.405 | 33.42 | 395475 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
