Dark

SCVL
Shoe Carnival Inc
stock NASDAQ

At Close

Jul 3, 2025 3:53:30 PM EDT

21.62USD+2.562%(+0.54)195,218

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 2, 2025 8:03:30 AM EDT

20.50USD-2.751%(-0.58)0

After-hours

Jul 2, 2025 4:00:30 PM EDT

21.08USD-0.189%(-0.04)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-03	21.16	21.3800	20.8300	21.35	+1.281%	195,218	0.000%
2025-07-02	20.38	21.1300	20.1600	21.08	+3.587%	612,927	+1.281%
2025-07-01	18.70	21.0000	18.6700	20.35	+8.765%	609,034	+4.914%
2025-06-30	19.26	19.3250	18.6600	18.71	-2.805%	470,486	+14.110%
2025-06-27	19.28	19.5500	18.9600	19.25	+1.262%	1,089,226	+10.909%
2025-06-26	18.78	19.1400	18.5700	19.01	+0.849%	336,920	+12.309%
2025-06-25	19.09	19.2450	18.5300	18.85	-0.894%	428,124	+13.263%
2025-06-24	19.05	19.4900	18.7600	19.02	+1.224%	452,410	+12.250%
2025-06-23	19.26	19.3800	18.4500	18.79	-3.443%	454,587	+13.624%
2025-06-20	19.63	20.1900	19.2900	19.46	-0.256%	1,387,706	+9.712%
2025-06-18	19.93	20.1200	19.3700	19.51	-2.790%	654,812	+9.431%
2025-06-17	19.70	20.1700	19.7000	20.07	+0.400%	374,914	+6.378%
2025-06-16	19.51	20.0200	18.9850	19.99	+4.934%	487,419	+6.803%
2025-06-13	19.36	19.6900	18.8700	19.05	-3.593%	977,552	+12.073%
2025-06-12	19.80	19.9150	19.5400	19.76	-1.397%	327,914	+8.047%
2025-06-11	20.19	20.2050	19.7500	20.04	+0.250%	377,243	+6.537%
2025-06-10	20.21	20.2300	19.7500	19.99	-0.448%	271,386	+6.803%
2025-06-09	19.88	20.2850	19.8209	20.08	+2.501%	325,965	+6.325%
2025-06-06	19.76	19.8000	19.3722	19.59	+1.084%	316,642	+8.984%
2025-06-05	19.44	19.7700	19.3450	19.38	-0.462%	378,904	+10.165%
2025-06-04	19.39	19.8600	19.2230	19.47	0.000%	430,990	+9.656%
2025-06-03	19.28	19.6899	19.0000	19.47	+0.724%	426,302	+9.656%
2025-06-02	19.17	19.8600	18.8550	19.33	+0.572%	791,456	+10.450%
2025-05-30	18.78	19.8200	18.5300	19.22	+4.230%	1,527,718	+11.082%
2025-05-29	19.29	19.4600	18.1300	18.44	-3.405%	1,112,774	+15.781%
2025-05-28	19.20	19.4400	18.8500	19.09	-0.417%	429,556	+11.839%
2025-05-27	19.35	19.4100	19.0400	19.17	+1.968%	407,888	+11.372%
2025-05-23	18.75	19.1000	18.5500	18.80	-3.639%	301,309	+13.564%
2025-05-22	19.43	19.7000	19.3200	19.51	+0.567%	280,959	+9.431%
2025-05-21	19.75	20.0600	19.3100	19.40	-3.626%	418,415	+10.052%
2025-05-20	20.22	20.7222	20.0600	20.13	+0.299%	320,972	+6.061%
2025-05-19	19.78	20.1100	19.5500	20.07	-0.938%	401,846	+6.378%
2025-05-16	19.89	20.5550	19.6083	20.26	+1.911%	396,954	+5.380%
2025-05-15	19.00	20.0500	19.0000	19.88	+3.005%	454,215	+7.394%
2025-05-14	19.31	19.6500	19.1150	19.30	-0.669%	437,108	+10.622%
2025-05-13	19.69	19.6950	19.2069	19.43	-0.766%	312,765	+9.882%
2025-05-12	19.59	21.1100	19.1850	19.58	+8.899%	650,296	+9.040%
2025-05-09	18.59	18.6650	17.9600	17.98	-3.385%	333,136	+18.743%
2025-05-08	18.02	18.8350	18.0200	18.61	+4.375%	384,757	+14.723%
2025-05-07	17.46	18.0200	17.3800	17.83	+3.603%	367,822	+19.742%
2025-05-06	17.48	17.5100	17.0750	17.21	-2.933%	312,386	+24.056%
2025-05-05	18.14	18.4600	17.6550	17.73	-2.368%	345,133	+20.417%
2025-05-02	17.68	18.3000	17.5100	18.16	+4.608%	413,087	+17.566%
2025-05-01	17.43	17.7250	17.0453	17.36	-0.115%	376,026	+22.984%
2025-04-30	17.25	17.4400	16.8200	17.38	-1.250%	354,156	+22.842%
2025-04-29	17.83	17.8300	17.2500	17.60	-1.511%	324,802	+21.307%
2025-04-28	17.93	18.2100	17.6300	17.87	-0.667%	341,322	+19.474%
2025-04-25	18.09	18.1550	17.6100	17.99	-1.479%	321,572	+18.677%
2025-04-24	17.43	18.4100	17.4300	18.26	+4.046%	866,569	+16.922%
2025-04-23	18.43	19.0200	17.4300	17.55	-1.515%	862,281	+21.652%
2025-04-22	16.98	17.9100	16.7300	17.82	+6.388%	770,374	+19.809%
2025-04-21	16.60	17.0700	16.1400	16.75	-2.955%	742,864	+27.463%
2025-04-17	16.75	17.3000	16.5800	17.26	+2.983%	524,843	+23.696%
2025-04-16	17.41	17.7000	16.5300	16.76	-3.456%	629,594	+27.387%
2025-04-15	18.37	18.6000	17.2400	17.36	-6.010%	485,770	+22.984%
2025-04-14	19.26	19.4840	17.9200	18.47	-1.651%	477,767	+15.593%
2025-04-11	19.27	19.2700	18.1100	18.78	-3.096%	464,969	+13.685%
2025-04-10	20.19	20.2100	19.0200	19.38	-7.228%	489,015	+10.165%
2025-04-09	18.43	21.8200	18.3800	20.89	+11.711%	1,243,740	+2.202%
2025-04-08	20.49	20.6400	18.5800	18.70	-5.028%	674,577	+14.171%
2025-04-07	19.10	20.2100	18.4400	19.69	-1.155%	1,011,103	+8.431%
2025-04-04	18.51	20.3500	18.0700	19.92	+3.534%	1,399,093	+7.179%
2025-04-03	21.28	21.7550	19.1500	19.24	-16.348%	1,102,853	+10.967%
2025-04-02	21.92	23.0200	21.7000	23.00	+3.000%	526,176	-7.174%
2025-04-01	22.03	22.6300	22.0100	22.33	+1.546%	367,843	-4.389%
2025-03-31	21.58	22.1700	21.5800	21.99	-0.045%	441,470	-2.910%
2025-03-28	21.98	22.0441	21.3400	22.00	-0.677%	519,304	-2.955%
2025-03-27	21.82	22.3700	21.5800	22.15	+0.773%	413,628	-3.612%
2025-03-26	21.77	21.9900	21.3900	21.98	+0.779%	389,439	-2.866%
2025-03-25	22.20	22.2400	21.4300	21.81	-2.066%	589,960	-2.109%
2025-03-24	21.77	22.3600	21.5300	22.27	+3.485%	532,436	-4.131%
2025-03-21	22.02	22.2800	21.2700	21.52	-4.100%	1,060,841	-0.790%
2025-03-20	21.40	23.1400	20.7050	22.44	-0.927%	1,218,467	-4.857%
2025-03-19	22.66	23.1700	22.6150	22.65	-0.308%	867,996	-5.740%
2025-03-18	22.47	22.7300	21.8400	22.72	+1.565%	527,610	-6.030%
2025-03-17	22.01	22.5800	21.8100	22.37	+2.380%	391,607	-4.560%
2025-03-14	21.87	22.0450	21.4400	21.85	+1.675%	401,823	-2.288%
2025-03-13	21.58	21.9550	21.0800	21.49	-0.139%	386,569	-0.651%
2025-03-12	22.33	22.3400	21.1900	21.52	-3.454%	598,482	-0.790%
2025-03-11	23.30	23.3600	22.2800	22.29	-4.744%	696,830	-4.217%
2025-03-10	22.90	23.9100	22.6600	23.40	+1.695%	1,036,982	-8.761%
2025-03-07	22.26	23.1800	21.9600	23.01	+2.586%	657,200	-7.214%
2025-03-06	21.12	22.4400	21.0200	22.43	+5.206%	878,407	-4.815%
2025-03-05	21.33	21.5982	20.8900	21.32	+0.377%	517,561	+0.141%
2025-03-04	20.89	21.4900	20.5100	21.24	-0.655%	652,838	+0.518%
2025-03-03	22.33	22.3300	21.2700	21.38	-3.433%	519,121	-0.140%
2025-02-28	21.88	22.1900	21.7500	22.14	+1.420%	471,114	-3.568%
2025-02-27	22.36	22.3600	21.5400	21.83	-2.848%	553,396	-2.199%
2025-02-26	22.61	23.1100	22.2364	22.47	+0.134%	350,210	-4.984%
2025-02-25	22.59	22.8366	21.9057	22.44	-0.311%	415,314	-4.857%
2025-02-24	22.19	22.8300	21.9000	22.51	+2.272%	379,077	-5.153%
2025-02-21	23.01	23.1600	21.7500	22.01	-2.697%	475,577	-2.999%
2025-02-20	22.96	23.1300	22.5800	22.62	-1.823%	308,911	-5.615%
2025-02-19	23.19	23.2200	22.6400	23.04	-1.538%	443,698	-7.335%
2025-02-18	24.70	24.7000	23.3400	23.40	-4.801%	367,901	-8.761%
2025-02-14	25.05	25.2000	24.2800	24.58	-0.607%	371,548	-13.141%
2025-02-13	25.28	25.2800	24.5600	24.73	-1.396%	227,543	-13.668%
2025-02-12	24.92	25.2500	24.7200	25.08	-1.608%	379,604	-14.872%
2025-02-11	25.21	25.6400	24.8450	25.49	-0.313%	320,434	-16.242%
2025-02-10	25.88	25.8800	25.3800	25.57	-0.660%	408,043	-16.504%
2025-02-07	26.44	26.6200	25.5900	25.74	-3.087%	361,598	-17.055%
2025-02-06	27.21	27.9900	26.5100	26.56	-1.117%	339,945	-19.616%
2025-02-05	26.46	26.8800	26.3300	26.86	+1.550%	274,999	-20.514%
2025-02-04	25.44	26.4900	25.4400	26.45	+3.888%	425,767	-19.282%
2025-02-03	26.30	26.6350	25.4300	25.46	-5.913%	346,783	-16.143%
2025-01-31	27.62	27.9100	26.6700	27.06	-2.486%	444,945	-21.101%
2025-01-30	27.15	27.8100	26.8000	27.75	+3.237%	376,715	-23.063%
2025-01-29	27.46	27.7300	26.8400	26.88	-2.290%	340,003	-20.573%
2025-01-28	27.70	28.2100	27.1612	27.51	-1.680%	599,568	-22.392%
2025-01-27	29.13	29.7600	27.4900	27.98	-4.342%	628,436	-23.695%
2025-01-24	29.85	30.1800	29.1700	29.25	-2.239%	244,148	-27.009%
2025-01-23	29.67	30.4250	29.0701	29.92	+0.504%	348,360	-28.643%
2025-01-22	30.25	30.5200	29.7500	29.77	-2.681%	346,595	-28.284%
2025-01-21	30.38	30.9225	29.6560	30.59	+2.137%	418,777	-30.206%
2025-01-17	30.61	30.6100	29.8800	29.95	-0.432%	280,671	-28.715%
2025-01-16	30.74	30.7400	29.5100	30.08	-1.764%	465,406	-29.023%
2025-01-15	30.98	31.3602	30.3275	30.62	+1.123%	419,283	-30.274%
2025-01-14	30.91	30.9250	29.6650	30.28	-1.336%	364,205	-29.491%
2025-01-13	29.85	30.7950	29.2400	30.69	+1.120%	363,700	-30.433%
2025-01-10	30.06	30.7600	29.9200	30.35	-0.979%	276,989	-29.654%
2025-01-08	30.95	31.3700	29.9100	30.65	-0.745%	488,613	-30.343%
2025-01-07	31.79	31.7900	30.6215	30.88	-0.129%	421,065	-30.861%
2025-01-06	32.02	32.6600	30.8800	30.92	-2.859%	452,746	-30.951%
2025-01-03	32.63	32.8800	31.7100	31.83	-1.486%	320,921	-32.925%
2025-01-02	33.35	34.2554	32.0100	32.31	-2.328%	403,736	-33.921%
2024-12-31	34.57	35.2800	33.0300	33.08	-3.613%	342,499	-35.459%
2024-12-30	35.41	35.4100	34.0200	34.32	-3.785%	409,778	-37.791%
2024-12-27	36.06	36.5012	35.0800	35.67	-1.952%	317,950	-40.146%
2024-12-26	34.80	36.4100	34.6640	36.38	+4.271%	375,407	-41.314%
2024-12-24	34.48	35.1600	34.0100	34.89	+1.572%	157,661	-38.808%
2024-12-23	34.78	35.4100	34.1800	34.35	-0.866%	345,154	-37.846%
2024-12-20	33.34	35.0700	33.3400	34.65	+1.912%	1,637,316	-38.384%
2024-12-19	34.82	35.4900	33.7900	34.00	-0.672%	454,261	-37.206%
2024-12-18	36.70	36.9400	34.0700	34.23	-5.494%	511,934	-37.628%
2024-12-17	34.99	36.6500	34.9900	36.22	+3.220%	549,770	-41.055%
2024-12-16	34.67	35.5200	34.3100	35.09	+2.393%	288,357	-39.156%
2024-12-13	34.17	34.5300	33.4550	34.27	-0.262%	465,778	-37.701%
2024-12-12	36.73	36.7300	34.3500	34.36	-3.591%	358,212	-37.864%
2024-12-11	35.72	36.2100	35.3050	35.64	-0.140%	536,632	-40.095%
2024-12-10	36.00	36.4900	34.6750	35.69	+4.387%	530,295	-40.179%
2024-12-09	34.05	34.8900	33.8997	34.19	+0.826%	325,878	-37.555%
2024-12-06	33.00	34.0100	32.8200	33.91	+3.732%	395,642	-37.039%
2024-12-05	34.37	34.5400	32.3200	32.69	-6.386%	432,869	-34.690%
2024-12-04	34.64	35.1500	34.1100	34.92	+0.115%	270,773	-38.860%
2024-12-03	35.35	35.5900	34.4600	34.88	-2.022%	298,823	-38.790%
2024-12-02	33.77	35.7300	33.5800	35.60	+5.450%	329,333	-40.028%
2024-11-29	33.95	34.2800	33.5500	33.76	+0.446%	245,682	-36.759%
2024-11-27	33.82	34.5800	33.5600	33.61	+0.239%	394,273	-36.477%
2024-11-26	34.34	34.3400	33.4200	33.53	-4.035%	392,792	-36.326%
2024-11-25	34.35	36.3600	34.3500	34.94	+3.068%	644,607	-38.895%
2024-11-22	34.32	35.0000	33.5300	33.90	+0.148%	858,925	-37.021%
2024-11-21	34.00	35.9700	33.6500	33.85	+1.105%	621,930	-36.928%
2024-11-20	33.22	33.6200	32.4600	33.48	-0.564%	602,699	-36.231%
2024-11-19	34.18	34.4600	32.8750	33.67	-3.303%	361,509	-36.590%
2024-11-18	35.34	35.9600	34.7000	34.82	-1.583%	273,834	-38.685%
2024-11-15	37.22	37.2300	35.0800	35.38	-4.197%	396,850	-39.655%
2024-11-14	37.79	37.9600	36.8200	36.93	-2.405%	413,874	-42.188%
2024-11-13	38.57	38.8000	37.7800	37.84	-1.330%	371,189	-43.578%
2024-11-12	38.27	39.2900	38.0100	38.35	+0.288%	210,133	-44.329%
2024-11-11	38.11	38.5300	37.6000	38.24	+0.711%	304,087	-44.168%
2024-11-08	37.98	38.1950	37.2200	37.97	+0.264%	298,511	-43.771%
2024-11-07	37.98	38.6600	37.5600	37.87	+0.185%	319,848	-43.623%
2024-11-06	37.76	38.1300	36.8550	37.80	+6.061%	524,895	-43.519%
2024-11-05	34.60	35.6500	34.6000	35.64	+3.006%	311,559	-40.095%
2024-11-04	34.19	34.9000	34.1600	34.60	+1.318%	262,806	-38.295%
2024-11-01	34.32	34.9300	33.9300	34.15	-0.350%	318,939	-37.482%
2024-10-31	35.16	35.3100	33.8000	34.27	-2.890%	337,527	-37.701%
2024-10-30	35.23	35.7800	35.1400	35.29	-0.675%	246,509	-39.501%
2024-10-29	35.22	35.7000	34.6700	35.53	-0.837%	208,211	-39.910%
2024-10-28	35.40	35.9800	35.2600	35.83	+2.284%	270,829	-40.413%
2024-10-25	35.83	35.9750	34.9600	35.03	-1.573%	258,128	-39.052%
2024-10-24	36.32	36.6200	35.4150	35.59	-1.194%	189,579	-40.011%
2024-10-23	35.87	36.5300	35.4900	36.02	-0.387%	279,740	-40.727%
2024-10-22	37.02	37.2650	36.1100	36.16	-2.534%	308,656	-40.957%
2024-10-21	39.60	39.6000	37.0200	37.10	-6.620%	322,545	-42.453%
2024-10-18	40.42	40.6200	39.6500	39.73	-1.365%	207,222	-46.262%
2024-10-17	40.38	40.5550	39.9800	40.28	-0.173%	159,908	-46.996%
2024-10-16	39.95	40.5800	39.6700	40.35	+2.230%	245,849	-47.088%
2024-10-15	38.89	40.3100	38.8900	39.47	+1.858%	279,639	-45.908%
2024-10-14	39.12	39.2100	38.4600	38.75	-0.971%	222,473	-44.903%
2024-10-11	38.37	39.2200	38.3700	39.13	+2.087%	156,432	-45.438%
2024-10-10	38.16	38.4900	37.6600	38.33	-0.905%	299,337	-44.300%
2024-10-09	38.86	38.9000	38.0000	38.68	-0.821%	228,279	-44.804%
2024-10-08	38.07	39.2450	37.8450	39.00	+2.014%	442,763	-45.256%
2024-10-07	41.15	41.1850	38.1100	38.23	-8.321%	467,120	-44.154%
2024-10-04	40.95	42.2800	40.9500	41.70	+2.963%	391,013	-48.801%
2024-10-03	41.29	41.2900	39.5200	40.50	-2.245%	310,112	-47.284%
2024-10-02	41.55	41.8900	40.9250	41.43	-1.192%	369,261	-48.467%
2024-10-01	43.62	43.6200	41.8100	41.93	-4.379%	266,365	-49.082%
2024-09-30	43.62	43.9600	43.1800	43.85	+0.504%	212,474	-51.311%
2024-09-27	43.92	43.9750	42.9700	43.63	+0.762%	249,664	-51.066%
2024-09-26	44.80	44.8800	42.8000	43.30	-2.147%	403,275	-50.693%
2024-09-25	44.89	45.0500	44.0200	44.25	-1.601%	392,248	-51.751%
2024-09-24	45.00	45.6400	44.7400	44.97	+0.649%	359,348	-52.524%
2024-09-23	45.05	45.2200	43.0500	44.68	-1.608%	425,305	-52.216%
2024-09-20	45.42	46.9200	45.1800	45.41	-0.895%	1,501,840	-52.984%
2024-09-19	45.81	46.4050	45.1000	45.82	+2.689%	330,738	-53.405%
2024-09-18	43.41	46.4950	43.4100	44.62	+1.640%	368,399	-52.152%
2024-09-17	42.00	44.3500	41.7000	43.90	+5.377%	266,426	-51.367%
2024-09-16	41.39	41.8500	41.0100	41.66	+1.313%	291,733	-48.752%
2024-09-13	39.36	41.2700	39.3600	41.12	+5.139%	283,564	-48.079%
2024-09-12	39.76	39.9200	38.7600	39.11	-1.635%	254,368	-45.410%
2024-09-11	40.13	40.2500	39.3000	39.76	-1.657%	275,845	-46.303%
2024-09-10	40.95	40.9500	39.4900	40.43	-0.419%	324,047	-47.193%
2024-09-09	40.05	41.2150	39.4200	40.60	+1.070%	371,574	-47.414%
2024-09-06	40.28	42.3000	40.0550	40.17	-1.132%	433,008	-46.851%
2024-09-05	40.10	43.2500	39.6650	40.63	+8.202%	1,004,983	-47.453%
2024-09-04	38.00	38.3100	37.1500	37.55	-1.366%	379,642	-43.142%
2024-09-03	39.71	40.3400	38.0600	38.07	-5.861%	388,355	-43.919%
2024-08-30	41.70	41.7000	39.9600	40.44	-2.578%	247,747	-47.206%
2024-08-29	41.62	42.8150	40.9600	41.51	+2.570%	356,886	-48.567%
2024-08-28	42.48	42.5400	40.4300	40.47	-6.124%	267,556	-47.245%
2024-08-27	43.53	43.8500	43.0400	43.11	-1.147%	271,370	-50.476%
2024-08-26	43.97	44.2900	42.9700	43.61	-0.593%	284,433	-51.043%
2024-08-23	42.98	44.1300	42.6900	43.87	+3.272%	195,168	-51.333%
2024-08-22	42.83	42.8600	42.1900	42.48	-1.324%	147,100	-49.741%
2024-08-21	43.26	43.6300	42.6500	43.05	+0.678%	115,849	-50.407%
2024-08-20	43.25	43.2500	42.3700	42.76	-1.497%	136,328	-50.070%
2024-08-19	43.87	44.2300	43.1400	43.41	-1.049%	173,439	-50.818%
2024-08-16	43.39	44.4800	43.3000	43.87	+1.036%	202,844	-51.333%
2024-08-15	43.01	43.9400	42.5000	43.42	+5.057%	232,171	-50.829%
2024-08-14	42.12	42.1900	41.0500	41.33	-1.407%	185,818	-48.343%
2024-08-13	40.87	42.0350	40.4250	41.92	+3.788%	232,938	-49.070%
2024-08-12	39.50	40.6800	39.3500	40.39	+2.279%	318,139	-47.140%
2024-08-09	39.17	39.6600	38.8500	39.49	+0.611%	143,439	-45.936%
2024-08-08	38.90	39.2500	38.1970	39.25	+2.427%	181,794	-45.605%
2024-08-07	39.71	39.9200	38.0200	38.32	-2.070%	152,950	-44.285%
2024-08-06	37.86	39.6950	37.7700	39.13	+3.354%	208,579	-45.438%
2024-08-05	36.02	38.0100	34.6900	37.86	-0.994%	310,840	-43.608%
2024-08-02	38.38	38.6650	37.6650	38.24	-4.899%	230,321	-44.168%
2024-08-01	42.53	42.7900	39.7600	40.21	-5.321%	202,837	-46.904%
2024-07-31	42.27	43.4500	41.6600	42.47	+1.433%	211,819	-49.729%
2024-07-30	42.05	42.6500	41.6500	41.87	+0.552%	197,833	-49.009%
2024-07-29	42.30	42.3300	41.2700	41.64	-1.187%	169,772	-48.727%
2024-07-26	42.00	42.5000	41.6200	42.14	+1.298%	172,858	-49.336%
2024-07-25	40.84	41.8550	40.4000	41.60	+1.961%	183,451	-48.678%
2024-07-24	41.02	41.6850	40.0000	40.80	-1.616%	226,312	-47.672%
2024-07-23	39.53	42.0200	39.5300	41.47	+4.248%	312,773	-48.517%
2024-07-22	38.51	39.9000	38.4100	39.78	+3.594%	138,271	-46.330%
2024-07-19	38.96	39.1300	38.3104	38.40	-1.412%	162,970	-44.401%
2024-07-18	39.84	40.1150	38.4900	38.95	-2.381%	179,720	-45.186%
2024-07-17	40.25	41.0800	39.8000	39.90	-2.206%	169,218	-46.491%
2024-07-16	39.54	40.9900	39.5400	40.80	+3.843%	156,407	-47.672%
2024-07-15	39.23	40.2200	38.6300	39.29	+0.383%	212,991	-45.660%
2024-07-12	39.05	39.4200	38.5750	39.14	+0.695%	251,886	-45.452%
2024-07-11	37.56	39.6600	37.4250	38.87	+5.740%	318,714	-45.073%
2024-07-10	36.17	36.8590	36.0400	36.76	+1.885%	144,799	-41.921%
2024-07-09	35.74	36.2800	35.7200	36.08	+0.167%	216,247	-40.826%
2024-07-08	36.05	36.6600	35.8200	36.02	+0.699%	195,555	-40.727%
2024-07-05	36.33	36.6000	35.6000	35.77	-1.758%	185,072	-40.313%
2024-07-03	36.36	36.8250	36.2800	36.41	+0.719%	91,401	-41.362%
2024-07-02	36.60	37.1100	35.9100	36.15	-0.877%	310,755	-40.941%
2024-07-01	36.99	37.4000	36.3400	36.47	-1.139%	271,839	-41.459%
2024-06-28	36.69	37.1300	36.0000	36.89	+0.163%	591,921	-42.125%
2024-06-27	37.13	37.2200	36.0600	36.83	-0.861%	157,123	-42.031%
2024-06-26	36.79	37.1800	36.5950	37.15	+0.841%	130,025	-42.530%
2024-06-25	38.01	38.1350	36.8100	36.84	-3.358%	157,585	-42.047%
2024-06-24	38.20	38.3900	37.6000	38.12	-0.209%	203,483	-43.993%
2024-06-21	37.90	38.8900	37.5450	38.20	+1.165%	815,207	-44.110%
2024-06-20	37.26	37.8850	37.2600	37.76	+0.909%	186,189	-43.459%
2024-06-18	36.78	37.5200	36.3200	37.42	+1.327%	282,673	-42.945%
2024-06-17	36.28	36.9300	35.9500	36.93	+1.234%	208,918	-42.188%
2024-06-14	36.89	36.9700	36.0700	36.48	-2.668%	179,702	-41.475%
2024-06-13	37.42	37.5700	36.5500	37.48	+0.456%	165,223	-43.036%
2024-06-12	37.62	38.2900	36.8700	37.31	+2.219%	182,139	-42.777%
2024-06-11	35.83	36.7000	35.0700	36.50	+1.389%	217,450	-41.507%
2024-06-10	36.06	36.0600	35.3600	36.00	-0.799%	271,315	-40.694%
2024-06-07	36.27	36.8800	35.7500	36.29	-0.874%	264,823	-41.168%
2024-06-06	36.54	36.7300	35.8400	36.61	-0.381%	233,538	-41.683%
2024-06-05	37.46	37.4600	36.1000	36.75	-1.448%	178,582	-41.905%
2024-06-04	39.08	39.0800	37.2600	37.29	-5.738%	182,038	-42.746%
2024-06-03	38.23	39.6500	37.9550	39.56	+4.795%	311,357	-46.031%
2024-05-31	38.39	38.6700	37.6300	37.75	-0.919%	248,517	-43.444%
2024-05-30	37.61	38.2700	37.2100	38.10	+1.981%	209,462	-43.963%
2024-05-29	36.70	38.2400	36.7000	37.36	+1.219%	272,035	-42.853%
2024-05-28	37.08	37.4000	36.6500	36.91	-0.432%	273,122	-42.157%
2024-05-24	36.94	37.3500	36.2600	37.07	+2.149%	203,265	-42.406%
2024-05-23	35.11	36.6200	34.0100	36.29	+5.494%	470,767	-41.168%
2024-05-22	34.41	34.5600	33.6650	34.40	-0.029%	322,660	-37.936%
2024-05-21	34.14	34.5200	33.6000	34.41	+1.087%	325,632	-37.954%
2024-05-20	34.14	34.5000	33.7300	34.04	-1.190%	295,849	-37.280%
2024-05-17	34.56	34.6700	34.3300	34.45	-0.145%	146,483	-38.026%
2024-05-16	36.07	36.1250	34.4900	34.50	-4.167%	146,782	-38.116%
2024-05-15	36.37	36.4250	35.5950	36.00	-0.580%	147,077	-40.694%
2024-05-14	36.19	36.3700	35.4100	36.21	+1.656%	173,232	-41.038%
2024-05-13	35.46	36.4100	35.4400	35.62	+1.859%	227,621	-40.062%
2024-05-10	35.78	35.8100	34.6400	34.97	-1.382%	109,393	-38.948%
2024-05-09	35.40	35.5300	34.9800	35.46	+0.396%	148,481	-39.791%
2024-05-08	34.68	35.3750	34.6800	35.32	+0.943%	151,048	-39.553%
2024-05-07	35.20	35.4800	34.9900	34.99	-0.086%	188,062	-38.983%
2024-05-06	34.68	35.1300	34.6800	35.02	+1.214%	131,229	-39.035%
2024-05-03	34.55	34.7950	34.1300	34.60	+1.615%	113,991	-38.295%
2024-05-02	33.80	34.1400	33.5950	34.05	+2.099%	91,628	-37.298%
2024-05-01	33.58	34.4300	32.6100	33.35	-0.269%	136,946	-35.982%
2024-04-30	33.80	34.0900	33.4300	33.44	-2.136%	158,040	-36.154%
2024-04-29	34.89	35.0700	33.7800	34.17	-1.043%	126,414	-37.518%
2024-04-26	34.55	34.9300	34.2200	34.53	+0.788%	115,918	-38.170%
2024-04-25	34.51	34.6800	33.9100	34.26	-2.114%	125,774	-37.682%
2024-04-24	34.90	35.0700	34.6000	35.00	-0.794%	151,883	-39.000%
2024-04-23	33.65	35.3000	33.6500	35.28	+4.844%	209,491	-39.484%
2024-04-22	33.11	34.0700	32.9750	33.65	+1.508%	163,905	-36.553%
2024-04-19	32.21	33.1750	32.2100	33.15	+2.126%	184,023	-35.596%
2024-04-18	32.65	33.3999	32.4100	32.46	-0.582%	107,573	-34.227%
2024-04-17	32.71	33.5400	32.3500	32.65	+0.215%	144,891	-34.609%
2024-04-16	32.05	32.6600	31.7500	32.58	+1.274%	157,166	-34.469%
2024-04-15	32.91	33.0000	32.1350	32.17	-1.591%	178,616	-33.634%
2024-04-12	33.63	33.6800	32.5200	32.69	-3.427%	125,063	-34.690%
2024-04-11	33.40	33.8700	33.1250	33.85	+1.075%	131,064	-36.928%
2024-04-10	33.60	33.7200	33.1100	33.49	-2.899%	152,080	-36.250%
2024-04-09	34.66	34.6600	33.9600	34.49	-0.145%	120,980	-38.098%
2024-04-08	34.79	35.0800	34.4600	34.54	-0.490%	154,591	-38.188%
2024-04-05	34.67	35.0000	34.4500	34.71	-0.430%	199,278	-38.490%
2024-04-04	35.69	35.6950	34.4100	34.86	-1.386%	261,711	-38.755%
2024-04-03	35.95	36.6150	34.9700	35.35	-1.669%	284,814	-39.604%
2024-04-02	36.31	36.3700	34.9800	35.95	-2.838%	333,175	-40.612%
2024-04-01	36.71	37.0300	36.2200	37.00	+0.983%	203,101	-42.297%
2024-03-28	35.69	36.7100	35.1400	36.64	+2.547%	228,371	-41.730%
2024-03-27	35.24	35.7900	35.2400	35.73	+2.261%	147,637	-40.246%
2024-03-26	35.57	35.8100	34.8800	34.94	-1.633%	198,696	-38.895%
2024-03-25	36.44	36.9000	35.4400	35.52	-2.176%	249,271	-39.893%
2024-03-22	36.18	37.0750	35.5600	36.31	+1.880%	361,141	-41.201%
2024-03-21	32.48	36.1800	31.8850	35.64	+8.164%	497,069	-40.095%
2024-03-20	31.77	33.0100	31.7400	32.95	+3.227%	271,138	-35.205%
2024-03-19	30.60	32.1350	30.3200	31.92	-0.063%	304,817	-33.114%
2024-03-18	32.76	32.7600	31.4400	31.94	-1.994%	285,431	-33.156%
2024-03-15	31.93	32.6799	31.6200	32.59	+1.812%	424,066	-34.489%
2024-03-14	32.29	32.5550	31.6750	32.01	+0.063%	193,966	-33.302%
2024-03-13	31.43	32.2500	31.3000	31.99	+2.237%	174,702	-33.260%
2024-03-12	31.52	31.7800	31.0500	31.29	-0.918%	191,852	-31.767%
2024-03-11	31.66	31.9500	30.9550	31.58	-0.095%	114,881	-32.394%
2024-03-08	31.88	32.1200	31.0000	31.61	-0.063%	193,877	-32.458%
2024-03-07	31.24	31.6700	30.8900	31.63	+2.263%	190,885	-32.501%
2024-03-06	31.35	31.7000	30.4700	30.93	-2.429%	182,219	-30.973%
2024-03-05	32.12	32.4450	31.7000	31.70	-2.371%	121,667	-32.650%
2024-03-04	33.08	33.3000	32.4600	32.47	-1.785%	117,753	-34.247%
2024-03-01	32.75	33.1800	31.9998	33.06	+0.885%	160,490	-35.420%
2024-02-29	32.40	32.8300	32.0950	32.77	+2.534%	191,313	-34.849%
2024-02-28	32.26	32.3550	31.7700	31.96	-2.083%	147,128	-33.198%
2024-02-27	31.85	32.6400	31.8500	32.64	+2.868%	147,424	-34.589%
2024-02-26	30.97	31.8600	30.8700	31.73	+2.919%	176,650	-32.714%
2024-02-23	30.38	30.9900	30.2600	30.83	+1.816%	130,661	-30.749%
2024-02-22	30.21	30.5700	29.5450	30.28	-0.198%	125,261	-29.491%
2024-02-21	29.78	30.5100	29.6500	30.34	+2.396%	141,008	-29.631%
2024-02-20	30.10	30.2850	29.5600	29.63	-3.170%	138,297	-27.945%
2024-02-16	29.81	30.7900	29.6000	30.60	+1.661%	165,235	-30.229%
2024-02-15	29.32	30.1000	29.0000	30.10	+3.508%	261,228	-29.070%
2024-02-14	28.96	29.3800	28.3400	29.08	+1.892%	246,653	-26.582%
2024-02-13	28.39	29.0325	27.9800	28.54	-2.760%	221,622	-25.193%
2024-02-12	28.15	29.6280	28.1500	29.35	+5.009%	207,396	-27.257%
2024-02-09	27.48	27.9850	27.1900	27.95	+1.747%	141,514	-23.614%
2024-02-08	26.93	27.6200	26.8400	27.47	+2.309%	154,750	-22.279%
2024-02-07	26.78	27.0300	26.2200	26.85	-0.149%	181,840	-20.484%
2024-02-06	25.94	26.9400	25.8600	26.89	+3.742%	246,260	-20.602%
2024-02-05	25.89	26.2400	25.5900	25.92	-1.370%	119,326	-17.631%
2024-02-02	25.84	26.6400	25.6700	26.28	-0.190%	123,470	-18.760%
2024-02-01	25.78	26.4000	25.6500	26.33	+3.255%	163,636	-18.914%
2024-01-31	26.44	26.6500	25.3800	25.50	-3.665%	166,482	-16.275%
2024-01-30	25.81	26.6700	25.7800	26.47	+1.965%	130,042	-19.343%
2024-01-29	26.04	26.1500	25.7800	25.96	-0.307%	162,993	-17.758%
2024-01-26	26.00	26.2012	25.7900	26.04	+0.852%	128,679	-18.011%
2024-01-25	25.88	25.9999	25.3400	25.82	+1.454%	172,368	-17.312%
2024-01-24	26.14	26.1400	25.2700	25.45	-0.702%	112,749	-16.110%
2024-01-23	26.25	27.0350	25.5800	25.63	-1.347%	176,771	-16.699%
2024-01-22	26.06	26.3199	25.6700	25.98	+1.326%	175,103	-17.821%
2024-01-19	25.70	25.7100	24.9400	25.64	+0.431%	131,353	-16.732%
2024-01-18	25.78	25.9400	25.1000	25.53	-0.661%	114,521	-16.373%
2024-01-17	25.40	26.4800	25.2350	25.70	+0.039%	174,326	-16.926%
2024-01-16	26.25	26.2850	25.5900	25.69	-3.312%	183,467	-16.894%
2024-01-12	27.23	27.5500	26.4900	26.57	-1.629%	146,171	-19.646%
2024-01-11	27.61	27.6200	26.7600	27.01	-2.737%	214,978	-20.955%

document.getElementById("lVp9Jn").onerror = function(){this.style.display='none';}; .dark-mode .q4W5DR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .q4W5DR{ color: #333333; background-color: white; border: 2px solid #333333; }SCVLShoe Carnival Incstock NASDAQ

SCVL
Shoe Carnival Inc
stock NASDAQ