SCVL

Shoe Carnival Historical Data

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 Last Traded
-0.71 -1.38% 50.64 16:30:00
Open Price Low Price High Price Close Price Prev Close
51.16 49.87 51.39 50.64 51.35
more quote information »

SCVL Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week48.8553.278247.2050.80109,8931.793.66%
1 Month46.7353.8245.3149.64126,5113.918.37%
3 Months37.6953.8235.3644.15136,53212.9534.36%
6 Months30.267253.8229.1038.71175,95420.3767.31%
1 Year30.0253.8212.5630.78194,00420.6268.69%
3 Years23.2553.8212.5632.72275,95227.39117.81%
5 Years23.7553.8212.5630.13232,38326.89113.22%

SCVL 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 01 2021 51.35 2.39 4.88% 49.80 51.95 49.32 83,121
Feb 26 2021 48.96 -1.15 -2.29% 49.98 50.47 48.34 85,077
Feb 25 2021 50.11 -2.66 -5.04% 52.72 53.2782 49.75 75,272
Feb 24 2021 52.77 3.79 7.74% 49.35 52.86 48.87 190,527
Feb 23 2021 48.98 -0.20 -0.41% 48.85 49.35 47.20 115,469
Feb 22 2021 49.18 1.72 3.62% 47.70 49.91 47.51 75,805
Feb 19 2021 47.46 -0.15 -0.32% 47.85 48.49 46.93 76,573
Feb 18 2021 47.61 -1.08 -2.22% 48.40 48.40 46.785 104,108
Feb 17 2021 48.69 -0.61 -1.24% 48.99 49.15 47.36 60,230
Feb 16 2021 49.30 0.32 0.65% 49.50 49.685 47.60 101,472
Feb 12 2021 48.98 -1.34 -2.66% 49.80 50.38 47.3501 78,702
Feb 11 2021 50.32 0.41 0.82% 50.58 50.70 48.77 100,904
Feb 10 2021 49.91 -0.65 -1.29% 50.55 50.75 48.90 125,300
Feb 09 2021 50.56 -0.48 -0.94% 50.66 51.43 49.35 275,832
Feb 08 2021 51.04 0.26 0.51% 51.39 51.72 50.78 297,796
Feb 05 2021 50.78 2.53 5.24% 53.82 53.82 49.56 163,679
Feb 04 2021 48.25 1.34 2.86% 47.35 48.9838 47.35 183,755
Feb 03 2021 46.91 0.34 0.73% 46.57 47.42 46.14 110,305
Feb 02 2021 46.57 0.01 0.02% 46.73 47.98 45.31 150,492
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.