Shoe Carnival Historical Data - SCVL

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Shoe Carnival Inc SCVL NASDAQ Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
1.58 7.36% 23.05 21.93 24.36 22.70 21.47 11:37:00
more quote information »

SCVL Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week16.2224.3614.0316.98290,4656.8342.11%
1 Month23.4025.0612.5619.21332,435-0.35-1.5%
3 Months36.7039.6212.5626.05227,021-13.65-37.19%
6 Months31.6843.9212.5631.18212,431-8.63-27.24%
1 Year32.6843.9212.5630.03280,620-9.63-29.47%
3 Years25.0145.0012.5630.15292,387-1.96-7.84%
5 Years28.9245.0012.5629.29215,440-5.87-20.3%

SCVL 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 08 2020 21.47 2.69 14.32% 19.32 21.94 18.875 222,582
Apr 07 2020 18.78 0.66 3.64% 19.19 20.995 18.445 199,550
Apr 06 2020 18.12 3.26 21.94% 15.89 19.15 15.30 258,732
Apr 03 2020 14.86 -1.48 -9.06% 15.89 16.405 14.03 328,237
Apr 02 2020 16.34 -0.22 -1.33% 16.22 17.24 15.56 403,877
Apr 01 2020 16.56 -4.16 -20.08% 20.12 20.82 15.58 369,871
Mar 31 2020 20.72 -3.28 -13.67% 23.53 24.51 20.39 353,635
Mar 30 2020 24.00 -0.25 -1.03% 24.26 24.52 23.31 458,010
Mar 27 2020 24.25 -0.74 -2.96% 24.00 24.33 23.36 486,502
Mar 26 2020 24.99 4.95 24.7% 23.12 25.06 21.4446 475,399
Mar 25 2020 20.04 -0.03 -0.15% 20.08 21.5816 19.21 395,139
Mar 24 2020 20.07 3.99 24.81% 16.63 20.17 16.12 404,834
Mar 23 2020 16.08 -0.45 -2.72% 16.55 17.30 15.34 370,915
Mar 20 2020 16.53 -0.47 -2.76% 16.82 17.60 15.8784 360,548
Mar 19 2020 17.00 3.20 23.19% 13.48 17.78 13.37 353,385
Mar 18 2020 13.80 -1.54 -10.04% 14.69 15.31 12.56 217,346
Mar 17 2020 15.34 -1.65 -9.71% 17.37 18.12 14.63 292,388
Mar 16 2020 16.99 -5.93 -25.87% 21.14 21.40 16.82 205,859
Mar 13 2020 22.92 0.02 0.09% 23.61 24.48 21.6226 215,165
Mar 12 2020 22.90 -1.80 -7.29% 23.40 24.545 21.78 216,643
Mar 11 2020 24.70 -2.09 -7.8% 26.11 26.25 24.44 181,720
Mar 10 2020 26.79 -0.30 -1.11% 27.96 28.01 25.01 192,939
Mar 09 2020 27.09 -1.00 -3.56% 26.45 27.72 26.19 241,078
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.