Dark

SCVL
Shoe Carnival Inc
stock NASDAQ

Inactive

Jun 11, 2026

17.43USD+4.685%(+0.78)965,214

Pre-market

0.00USD-100.000%(-16.65)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-06-11	16.8700	17.4750	16.7500	17.4300	+4.685%	965,214	0.000%
2026-06-10	16.9600	17.4000	16.5700	16.6500	-1.421%	485,402	+4.685%
2026-06-09	16.7400	17.3500	16.3300	16.8900	+0.956%	655,978	+3.197%
2026-06-08	16.5600	16.9000	16.2000	16.7300	+2.449%	1,285,406	+4.184%
2026-06-05	17.1900	17.3000	16.0700	16.3300	-5.003%	896,309	+6.736%
2026-06-04	17.4800	17.5700	16.7400	17.1900	+0.880%	678,003	+1.396%
2026-06-03	17.2800	17.3300	16.8600	17.0400	-2.013%	674,682	+2.289%
2026-06-02	17.5800	17.7100	17.3600	17.3900	-0.344%	342,688	+0.230%
2026-06-01	17.5200	17.6000	17.1500	17.4500	-1.412%	614,272	-0.115%
2026-05-29	17.6200	17.9200	17.1200	17.7000	+0.568%	431,539	-1.525%
2026-05-28	17.1600	17.7300	17.0750	17.6000	+2.088%	346,638	-0.966%
2026-05-27	17.3900	17.8200	17.1700	17.2400	+0.466%	456,979	+1.102%
2026-05-26	16.9100	17.2100	16.6700	17.1600	+3.001%	599,845	+1.573%
2026-05-22	17.1900	17.3400	16.5700	16.6600	-3.532%	468,432	+4.622%
2026-05-21	15.9500	17.3500	15.0000	17.2700	+9.512%	609,278	+0.926%
2026-05-20	15.2800	15.8000	15.0000	15.7700	+2.870%	665,183	+10.526%
2026-05-19	15.3000	15.4000	14.9100	15.3300	-0.130%	660,050	+13.699%
2026-05-18	15.7000	15.8950	15.2900	15.3500	-2.167%	449,491	+13.550%
2026-05-15	15.9100	16.0640	15.6400	15.6900	-1.753%	443,274	+11.090%
2026-05-14	16.2900	16.5000	15.9200	15.9700	-0.622%	301,953	+9.142%
2026-05-13	16.3000	16.3350	15.8000	16.0700	-1.411%	374,805	+8.463%
2026-05-12	17.0300	17.0300	16.2000	16.3000	-4.287%	358,613	+6.933%
2026-05-11	17.9400	17.9400	16.8300	17.0300	-5.072%	403,551	+2.349%
2026-05-08	17.9400	18.0850	17.3247	17.9400	+0.787%	198,614	-2.843%
2026-05-07	18.2400	18.2400	17.4800	17.8000	-1.603%	269,173	-2.079%
2026-05-06	17.9600	18.7500	17.8150	18.0900	+2.726%	205,296	-3.648%
2026-05-05	17.2600	17.8300	17.1200	17.6100	+2.862%	211,728	-1.022%
2026-05-04	18.2100	18.2816	16.9400	17.1200	-7.108%	359,414	+1.811%
2026-05-01	18.4000	18.8000	18.2900	18.4300	-0.486%	239,683	-5.426%
2026-04-30	18.2800	18.7300	18.2650	18.5200	+1.202%	222,641	-5.886%
2026-04-29	18.3900	18.6000	18.1700	18.3000	-1.028%	254,752	-4.754%
2026-04-28	18.8500	19.1100	18.2750	18.4900	-2.066%	299,782	-5.733%
2026-04-27	18.7000	19.0000	18.6800	18.8800	+0.963%	355,925	-7.680%
2026-04-24	18.7400	18.8600	18.5000	18.7000	-0.267%	208,995	-6.791%
2026-04-23	19.1400	19.1400	18.5500	18.7500	-1.523%	307,896	-7.040%
2026-04-22	18.9900	19.0800	18.5100	19.0400	+0.687%	332,996	-8.456%
2026-04-21	19.6100	19.9050	18.9000	18.9100	-3.570%	348,147	-7.827%
2026-04-20	18.7000	19.7300	18.5600	19.6100	+3.812%	404,936	-11.117%
2026-04-17	18.2400	19.2100	18.1000	18.8900	+6.004%	468,444	-7.729%
2026-04-16	18.1500	18.4700	17.7500	17.8200	-1.926%	512,689	-2.189%
2026-04-15	17.9500	18.2800	17.6900	18.1700	+1.793%	428,791	-4.073%
2026-04-14	17.6100	18.0100	17.3900	17.8500	+1.709%	549,621	-2.353%
2026-04-13	17.3900	17.7550	17.0900	17.5500	-0.397%	510,432	-0.684%
2026-04-10	18.0400	18.0400	17.5500	17.6200	-1.344%	383,659	-1.078%
2026-04-09	16.6400	18.0200	16.4700	17.8600	+6.310%	728,778	-2.408%
2026-04-08	16.5900	17.3800	16.4600	16.8000	+5.066%	615,081	+3.750%
2026-04-07	17.0400	17.3600	15.7600	15.9900	+0.377%	1,433,364	+9.006%
2026-04-06	15.9000	16.1000	15.6700	15.9300	-0.438%	480,901	+9.416%
2026-04-02	15.7300	16.2950	15.5200	16.0000	+0.756%	702,721	+8.938%
2026-04-01	15.7800	16.2050	15.4700	15.8800	+1.860%	506,529	+9.761%
2026-03-31	15.5400	15.8199	15.0400	15.5900	+1.365%	606,084	+11.802%
2026-03-30	16.0200	16.0650	15.2600	15.3800	-3.995%	567,349	+13.329%
2026-03-27	16.5900	16.5900	15.7350	16.0200	-2.495%	771,895	+8.801%
2026-03-26	16.6600	17.5250	15.9000	16.4300	-8.058%	886,693	+6.086%
2026-03-25	18.0800	18.2550	17.6900	17.8700	-0.390%	334,949	-2.462%
2026-03-24	17.7200	18.1450	17.7000	17.9400	+0.168%	257,563	-2.843%
2026-03-23	18.1600	18.4300	17.8100	17.9100	+1.244%	347,400	-2.680%
2026-03-20	17.4200	17.8100	17.3600	17.6900	+1.550%	514,043	-1.470%
2026-03-19	16.9100	17.5200	16.9100	17.4200	+3.199%	302,957	+0.057%
2026-03-18	17.1000	17.3300	16.8300	16.8800	-2.315%	282,497	+3.258%
2026-03-17	17.7400	18.1200	17.2104	17.2800	-1.874%	268,894	+0.868%
2026-03-16	18.3100	18.4850	17.5800	17.6100	-3.242%	293,039	-1.022%
2026-03-13	18.3600	18.7500	17.8100	18.2000	+0.220%	283,597	-4.231%
2026-03-12	17.9900	18.4500	17.8400	18.1600	-0.548%	293,433	-4.020%
2026-03-11	19.0400	19.2600	18.2500	18.2600	-4.598%	222,471	-4.545%
2026-03-10	18.6100	20.0000	18.3300	19.1400	+1.270%	326,918	-8.934%
2026-03-09	18.9300	19.0000	17.9600	18.9000	-2.426%	297,298	-7.778%
2026-03-06	19.6500	19.6500	18.7900	19.3700	-2.516%	381,936	-10.015%
2026-03-05	20.0500	20.2100	19.4500	19.8700	-1.390%	274,856	-12.280%
2026-03-04	20.1700	20.3150	19.7400	20.1500	+0.499%	267,675	-13.499%
2026-03-03	19.5200	20.1000	19.1700	20.0500	+0.350%	397,402	-13.067%
2026-03-02	19.8100	20.0700	19.3250	19.9800	-1.040%	260,192	-12.763%
2026-02-27	20.3400	20.6700	20.1200	20.1900	-2.369%	316,643	-13.670%
2026-02-26	21.1400	21.6100	20.4000	20.6800	+5.403%	381,910	-15.716%
2026-02-25	19.4900	20.1400	19.0000	19.6200	-6.616%	822,205	-11.162%
2026-02-24	21.1600	21.4300	20.6600	21.0100	-0.709%	287,750	-17.040%
2026-02-23	21.1700	21.1800	20.3212	21.1600	-0.564%	332,286	-17.628%
2026-02-20	20.4000	21.4500	20.3900	21.2800	+3.906%	349,863	-18.092%
2026-02-19	19.9400	20.5300	19.7250	20.4800	+2.811%	291,250	-14.893%
2026-02-18	20.3300	20.7150	19.8000	19.9200	-2.209%	313,239	-12.500%
2026-02-17	20.2600	20.5800	19.8600	20.3700	+1.394%	322,649	-14.433%
2026-02-13	19.9100	20.2961	19.4400	20.0900	+0.601%	188,776	-13.240%
2026-02-12	20.3100	20.6200	19.5900	19.9700	-1.383%	201,255	-12.719%
2026-02-11	20.3400	20.7400	20.1500	20.2500	-0.344%	285,212	-13.926%
2026-02-10	20.4400	20.6299	20.1500	20.3200	-0.147%	303,371	-14.222%
2026-02-09	20.5500	20.6200	20.1050	20.3500	-0.973%	273,673	-14.349%
2026-02-06	20.3400	20.7993	20.2700	20.5500	+1.481%	342,679	-15.182%
2026-02-05	20.5700	20.7300	19.9700	20.2500	-1.603%	423,755	-13.926%
2026-02-04	20.0000	20.9000	19.9500	20.5800	+4.308%	532,114	-15.306%
2026-02-03	19.2400	20.2450	19.1900	19.7300	+1.596%	485,990	-11.657%
2026-02-02	18.8600	19.4400	18.8600	19.4200	+1.889%	286,974	-10.247%
2026-01-30	18.2600	19.0600	18.1340	19.0600	+3.418%	449,484	-8.552%
2026-01-29	18.4400	18.8000	18.1950	18.4300	-0.378%	240,690	-5.426%
2026-01-28	18.7000	18.8656	18.3300	18.5000	-1.596%	457,180	-5.784%
2026-01-27	19.2100	19.2100	18.6700	18.8000	-2.287%	366,509	-7.287%
2026-01-26	18.8400	19.2600	18.7300	19.2400	+1.263%	416,176	-9.407%
2026-01-23	19.2300	19.3500	18.8900	19.0000	-1.707%	491,695	-8.263%
2026-01-22	19.9400	20.1800	19.1500	19.3300	-3.011%	360,561	-9.829%
2026-01-21	19.1600	19.9400	19.1550	19.9300	+4.895%	268,643	-12.544%
2026-01-20	18.6100	19.0200	18.4000	19.0000	+0.105%	384,058	-8.263%
2026-01-16	19.3700	19.3700	18.7800	18.9800	-2.114%	329,919	-8.166%
2026-01-15	19.2000	19.6300	18.9500	19.3900	+0.937%	418,917	-10.108%
2026-01-14	19.1100	19.5000	18.9600	19.2100	+0.104%	370,746	-9.266%
2026-01-13	18.7700	19.3200	18.7700	19.1900	+2.620%	472,330	-9.171%
2026-01-12	18.6900	18.9700	18.1150	18.7000	-2.248%	524,841	-6.791%
2026-01-09	18.9900	19.2200	18.0906	19.1300	+0.897%	618,614	-8.887%
2026-01-08	17.9200	19.3700	17.9200	18.9600	+5.804%	716,134	-8.070%
2026-01-07	18.3900	18.4700	17.6000	17.9200	-2.609%	696,566	-2.734%
2026-01-06	17.6000	18.4500	17.5650	18.4000	+4.368%	571,728	-5.272%
2026-01-05	17.4800	18.1800	17.4500	17.6300	+0.743%	468,144	-1.134%
2026-01-02	17.0700	17.6400	16.9000	17.5000	+3.673%	370,757	-0.400%
2025-12-31	17.3700	17.4400	16.8100	16.8800	-3.266%	789,991	+3.258%
2025-12-30	17.3900	17.4800	17.2000	17.4500	+0.230%	520,466	-0.115%
2025-12-29	18.0500	18.0500	17.2900	17.4100	-3.599%	476,931	+0.115%
2025-12-26	18.2400	18.4799	17.9650	18.0600	-0.987%	936,072	-3.488%
2025-12-24	17.9800	18.2750	17.8600	18.2400	+1.616%	208,900	-4.441%
2025-12-23	18.4700	18.6800	17.8700	17.9500	-2.499%	636,859	-2.897%
2025-12-22	18.9500	19.0350	18.4100	18.4100	-1.970%	512,136	-5.323%
2025-12-19	18.5200	18.9900	18.3150	18.7800	+1.514%	4,432,483	-7.188%
2025-12-18	19.0100	19.2400	18.1600	18.5000	-1.700%	524,478	-5.784%
2025-12-17	19.0400	19.3100	18.5619	18.8200	-1.518%	651,729	-7.386%
2025-12-16	18.9300	19.3000	18.6400	19.1100	+0.632%	610,963	-8.791%
2025-12-15	18.6400	19.2800	18.1610	18.9900	+1.334%	537,898	-8.215%
2025-12-12	19.7700	19.7700	18.5600	18.7400	+1.903%	589,487	-6.990%
2025-12-11	18.2700	18.4600	18.0200	18.3900	+0.878%	476,411	-5.220%
2025-12-10	17.5600	18.4200	17.5600	18.2300	+3.815%	752,582	-4.388%
2025-12-09	16.8300	17.6650	16.8001	17.5600	+3.233%	722,143	-0.740%
2025-12-08	17.3700	17.6850	16.9500	17.0100	-3.022%	1,059,082	+2.469%
2025-12-05	18.1800	18.5100	17.5300	17.5400	-3.732%	483,142	-0.627%
2025-12-04	18.4100	18.5000	17.6900	18.2200	-1.990%	470,548	-4.336%
2025-12-03	17.5700	18.6350	17.4350	18.5900	+6.229%	618,061	-6.240%
2025-12-02	16.9700	17.6000	16.7300	17.5000	+2.881%	504,945	-0.400%
2025-12-01	16.4400	17.2980	16.3500	17.0100	+2.966%	520,744	+2.469%
2025-11-28	16.7300	16.8400	16.3900	16.5200	-1.373%	260,908	+5.508%
2025-11-26	16.3200	16.9000	16.3200	16.7500	+1.824%	669,688	+4.060%
2025-11-25	15.8900	16.9650	15.8900	16.4500	+4.978%	540,524	+5.957%
2025-11-24	16.4500	16.6400	15.6300	15.6700	-5.829%	748,209	+11.232%
2025-11-21	15.8300	16.9099	15.8300	16.6400	+5.987%	580,771	+4.748%
2025-11-20	17.4600	18.0600	15.2100	15.7000	-5.988%	1,369,439	+11.019%
2025-11-19	16.7600	17.1000	16.6410	16.7000	+0.120%	486,886	+4.371%
2025-11-18	16.4800	17.1200	16.3301	16.6800	+0.907%	445,155	+4.496%
2025-11-17	17.3300	17.3300	16.3750	16.5300	-4.726%	406,084	+5.445%
2025-11-14	17.1900	17.3850	17.0300	17.3500	-0.970%	335,739	+0.461%
2025-11-13	17.7100	18.1100	17.4000	17.5200	+3.424%	678,892	-0.514%
2025-11-12	17.2000	17.5700	16.8800	16.9400	-0.645%	338,582	+2.893%
2025-11-11	17.2000	17.3300	16.9500	17.0500	-0.292%	403,059	+2.229%
2025-11-10	17.5600	17.5700	16.8750	17.1000	-1.724%	463,391	+1.930%
2025-11-07	17.0900	17.5100	17.0200	17.4000	+2.715%	507,935	+0.172%
2025-11-06	17.6300	18.0400	16.7600	16.9400	-5.098%	432,746	+2.893%
2025-11-05	17.2100	18.3100	16.8800	17.8500	+5.000%	570,849	-2.353%
2025-11-04	17.6300	17.6900	16.9750	17.0000	-4.602%	350,982	+2.529%
2025-11-03	18.2500	18.4300	17.8200	17.8200	-2.782%	437,758	-2.189%
2025-10-31	18.3300	18.4000	17.7133	18.3300	+1.103%	299,528	-4.910%
2025-10-30	18.5200	18.6000	18.0700	18.1300	-2.579%	527,009	-3.861%
2025-10-29	19.2500	19.4800	18.3300	18.6100	-3.575%	370,155	-6.341%
2025-10-28	19.0100	19.4300	18.8100	19.3000	+1.472%	315,880	-9.689%
2025-10-27	19.6200	19.8550	19.0200	19.0200	-1.349%	447,155	-8.360%
2025-10-24	19.5000	19.6400	19.1200	19.2800	-1.128%	291,345	-9.595%
2025-10-23	19.4800	19.7300	19.3850	19.5000	+0.103%	193,364	-10.615%
2025-10-22	19.9800	20.1200	19.4700	19.4800	-2.843%	196,419	-10.524%
2025-10-21	19.7200	20.0900	19.6871	20.0500	+1.777%	274,859	-13.067%
2025-10-20	20.0800	20.0800	19.4500	19.7000	-0.404%	323,881	-11.523%
2025-10-17	19.9700	20.1800	19.5650	19.7800	-2.224%	432,548	-11.881%
2025-10-16	20.2000	20.2900	19.8400	20.2300	-0.345%	418,574	-13.841%
2025-10-15	20.0800	20.4300	19.6300	20.3000	+2.370%	279,602	-14.138%
2025-10-14	19.2400	19.9600	19.2400	19.8300	+1.329%	330,982	-12.103%
2025-10-13	18.8100	19.6500	18.7568	19.5700	+5.272%	505,483	-10.935%
2025-10-10	20.1300	20.1300	18.5500	18.5900	-6.817%	581,200	-6.240%
2025-10-09	20.7100	20.7100	19.9200	19.9500	-4.179%	282,025	-12.632%
2025-10-08	20.4400	20.9300	20.0900	20.8200	+2.209%	324,669	-16.282%
2025-10-07	21.4200	21.4200	20.3300	20.3700	-4.858%	388,746	-14.433%
2025-10-06	22.1500	22.2300	21.3900	21.4100	-3.689%	396,738	-18.589%
2025-10-03	21.5600	22.3800	21.5600	22.2300	+2.869%	417,858	-21.592%
2025-10-02	21.1400	21.6600	20.9150	21.6100	+2.223%	424,849	-19.343%
2025-10-01	20.7500	21.2700	20.4750	21.1400	+1.684%	403,509	-17.550%
2025-09-30	21.0100	21.2287	20.5250	20.7900	-1.282%	295,445	-16.162%
2025-09-29	21.5100	21.5700	20.8000	21.0600	-1.955%	678,151	-17.236%
2025-09-26	21.5400	21.7000	21.2200	21.4800	-0.831%	295,468	-18.855%
2025-09-25	21.9300	21.9300	21.5100	21.6600	-1.902%	263,137	-19.529%
2025-09-24	22.2700	22.7600	22.0700	22.0800	-0.719%	269,490	-21.060%
2025-09-23	22.3900	22.7400	22.2100	22.2400	+0.497%	324,790	-21.628%
2025-09-22	22.4000	22.4000	21.8300	22.1300	-1.425%	456,873	-21.238%
2025-09-19	22.7100	23.0675	22.0200	22.4500	-1.145%	748,712	-22.361%
2025-09-18	22.9500	23.1350	22.4700	22.7100	-2.070%	432,741	-23.250%
2025-09-17	23.2200	24.1000	23.0500	23.1900	-0.172%	346,104	-24.838%
2025-09-16	23.5700	23.7400	23.1700	23.2300	-1.401%	357,674	-24.968%
2025-09-15	23.3600	23.6700	22.7600	23.5600	+1.464%	344,613	-26.019%
2025-09-12	23.5700	23.7400	23.0200	23.2200	-2.314%	561,286	-24.935%
2025-09-11	23.8100	24.2100	23.5800	23.7700	-0.294%	407,532	-26.672%
2025-09-10	23.3200	23.9400	23.0700	23.8400	+0.931%	390,112	-26.888%
2025-09-09	24.0800	24.2250	23.4100	23.6200	-2.758%	507,902	-26.207%
2025-09-08	24.6300	25.2100	24.0500	24.2900	-1.300%	598,696	-28.242%
2025-09-05	25.9000	26.5700	24.5800	24.6100	-4.944%	1,374,113	-29.175%
2025-09-04	25.0000	26.0500	24.3500	25.8900	+20.251%	1,669,557	-32.677%
2025-09-03	21.4100	21.8800	21.0100	21.5300	+0.420%	426,973	-19.043%
2025-09-02	20.6100	21.5500	20.6100	21.4400	+2.584%	401,313	-18.703%
2025-08-29	21.3000	21.4300	20.8600	20.9000	-1.042%	344,496	-16.603%
2025-08-28	21.9200	22.3100	20.9200	21.1200	-3.956%	661,554	-17.472%
2025-08-27	21.4600	22.1600	21.3562	21.9900	+3.239%	373,750	-20.737%
2025-08-26	21.2200	22.0400	21.1550	21.3000	-4.655%	508,833	-18.169%
2025-08-25	22.0700	22.6300	22.0700	22.3400	+0.631%	315,390	-21.979%
2025-08-22	21.2800	22.3300	21.1050	22.2000	+5.664%	390,687	-21.486%
2025-08-21	20.2700	21.0300	20.1600	21.0100	+2.688%	280,963	-17.040%
2025-08-20	21.0300	21.2400	20.4100	20.4600	-2.941%	460,362	-14.809%
2025-08-19	21.0000	21.5300	20.7600	21.0800	+1.346%	251,180	-17.315%
2025-08-18	20.7600	21.2300	20.6450	20.8000	+0.386%	256,390	-16.202%
2025-08-15	20.8700	21.2800	20.5400	20.7200	-0.241%	233,737	-15.878%
2025-08-14	21.0600	21.3300	20.6800	20.7700	-3.170%	229,489	-16.081%
2025-08-13	20.6600	21.6300	20.5250	21.4500	+3.874%	374,789	-18.741%
2025-08-12	20.0900	20.9000	20.0700	20.6500	+3.613%	323,467	-15.593%
2025-08-11	19.7700	19.9400	19.1700	19.9300	+1.840%	397,865	-12.544%
2025-08-08	20.1220	20.6600	18.4100	19.5700	-4.769%	481,708	-10.935%
2025-08-07	21.2300	21.4199	20.5300	20.5500	-2.236%	274,352	-15.182%
2025-08-06	20.6400	21.0300	20.5100	21.0200	+1.989%	275,914	-17.079%
2025-08-05	20.7400	20.8350	20.2100	20.6100	+0.243%	291,516	-15.429%
2025-08-04	20.2700	20.6900	20.1100	20.5600	+2.569%	367,335	-15.224%
2025-08-01	20.3000	20.3500	19.8100	20.0450	-2.028%	367,469	-13.046%
2025-07-31	20.7000	20.8600	20.2400	20.4600	-2.199%	316,843	-14.809%
2025-07-30	21.4800	21.5650	20.6650	20.9200	-1.876%	325,540	-16.683%
2025-07-29	22.3800	22.4250	21.3100	21.3200	-4.779%	413,693	-18.246%
2025-07-28	22.5300	22.5900	21.9200	22.3900	+0.494%	304,261	-22.153%
2025-07-25	22.2600	22.3800	21.8300	22.2800	+0.906%	247,889	-21.768%
2025-07-24	22.9200	23.0700	22.0400	22.0800	-4.540%	334,669	-21.060%
2025-07-23	22.4400	23.6100	22.4400	23.1300	+3.908%	578,152	-24.643%
2025-07-22	21.2500	22.5500	21.2500	22.2600	+6.101%	467,244	-21.698%
2025-07-21	20.4300	21.1100	20.2800	20.9800	+3.759%	263,013	-16.921%
2025-07-18	20.8300	20.8800	20.0200	20.2200	-1.797%	289,351	-13.798%
2025-07-17	20.5900	20.8600	20.4100	20.5900	+0.537%	253,553	-15.347%
2025-07-16	20.6600	21.0473	20.2400	20.4800	-0.583%	310,804	-14.893%
2025-07-15	21.0900	21.1663	20.4300	20.6000	-1.905%	515,494	-15.388%
2025-07-14	21.3000	21.4050	20.8300	21.0000	-1.501%	293,151	-17.000%
2025-07-11	21.4900	21.6400	20.8400	21.3200	-2.470%	381,508	-18.246%
2025-07-10	20.7000	22.3050	20.6250	21.8600	+4.995%	622,428	-20.265%
2025-07-09	20.9500	21.1050	20.7050	20.8200	-0.096%	247,553	-16.282%
2025-07-08	20.7700	21.1600	20.2600	20.8400	+0.337%	289,806	-16.363%
2025-07-07	20.9500	21.2700	20.5560	20.7700	-2.717%	480,670	-16.081%
2025-07-03	21.1600	21.3800	20.8300	21.3500	+1.281%	195,218	-18.361%
2025-07-02	20.3800	21.1300	20.1600	21.0800	+3.587%	612,927	-17.315%
2025-07-01	18.7000	21.0000	18.6700	20.3500	+8.765%	609,034	-14.349%
2025-06-30	19.2600	19.3250	18.6600	18.7100	-2.805%	470,486	-6.841%
2025-06-27	19.2800	19.5500	18.9600	19.2500	+1.262%	1,089,226	-9.455%
2025-06-26	18.7800	19.1400	18.5700	19.0100	+0.849%	336,920	-8.311%
2025-06-25	19.0900	19.2450	18.5300	18.8500	-0.894%	428,124	-7.533%
2025-06-24	19.0500	19.4900	18.7600	19.0200	+1.224%	452,410	-8.360%
2025-06-23	19.2600	19.3800	18.4500	18.7900	-3.443%	454,587	-7.238%
2025-06-20	19.6300	20.1900	19.2900	19.4600	-0.256%	1,387,706	-10.432%
2025-06-18	19.9300	20.1200	19.3700	19.5100	-2.790%	654,812	-10.661%
2025-06-17	19.7000	20.1700	19.7000	20.0700	+0.400%	374,914	-13.154%
2025-06-16	19.5100	20.0200	18.9850	19.9900	+4.934%	487,419	-12.806%
2025-06-13	19.3600	19.6900	18.8700	19.0500	-3.593%	977,552	-8.504%
2025-06-12	19.8000	19.9150	19.5400	19.7600	-1.397%	327,914	-11.791%
2025-06-11	20.1900	20.2050	19.7500	20.0400	+0.250%	377,243	-13.024%
2025-06-10	20.2100	20.2300	19.7500	19.9900	-0.448%	271,386	-12.806%
2025-06-09	19.8800	20.2850	19.8209	20.0800	+2.501%	325,965	-13.197%
2025-06-06	19.7600	19.8000	19.3722	19.5900	+1.084%	316,642	-11.026%
2025-06-05	19.4400	19.7700	19.3450	19.3800	-0.462%	378,904	-10.062%
2025-06-04	19.3900	19.8600	19.2230	19.4700	0.000%	430,990	-10.478%
2025-06-03	19.2800	19.6899	19.0000	19.4700	+0.724%	426,302	-10.478%
2025-06-02	19.1700	19.8600	18.8550	19.3300	+0.572%	791,456	-9.829%
2025-05-30	18.7800	19.8200	18.5300	19.2200	+4.230%	1,527,718	-9.313%
2025-05-29	19.2900	19.4600	18.1300	18.4400	-3.405%	1,112,774	-5.477%
2025-05-28	19.2000	19.4400	18.8500	19.0900	-0.417%	429,556	-8.696%
2025-05-27	19.3500	19.4100	19.0400	19.1700	+1.968%	407,888	-9.077%
2025-05-23	18.7500	19.1000	18.5500	18.8000	-3.639%	301,309	-7.287%
2025-05-22	19.4300	19.7000	19.3200	19.5100	+0.567%	280,959	-10.661%
2025-05-21	19.7500	20.0600	19.3100	19.4000	-3.626%	418,415	-10.155%
2025-05-20	20.2200	20.7222	20.0600	20.1300	+0.299%	320,972	-13.413%
2025-05-19	19.7800	20.1100	19.5500	20.0700	-0.938%	401,846	-13.154%
2025-05-16	19.8900	20.5550	19.6083	20.2600	+1.911%	396,954	-13.968%
2025-05-15	19.0000	20.0500	19.0000	19.8800	+3.005%	454,215	-12.324%
2025-05-14	19.3100	19.6500	19.1150	19.3000	-0.669%	437,108	-9.689%
2025-05-13	19.6900	19.6950	19.2069	19.4300	-0.766%	312,765	-10.293%
2025-05-12	19.5900	21.1100	19.1850	19.5800	+8.899%	650,296	-10.981%
2025-05-09	18.5900	18.6650	17.9600	17.9800	-3.385%	333,136	-3.059%
2025-05-08	18.0200	18.8350	18.0200	18.6100	+4.375%	384,757	-6.341%
2025-05-07	17.4600	18.0200	17.3800	17.8300	+3.603%	367,822	-2.243%
2025-05-06	17.4800	17.5100	17.0750	17.2100	-2.933%	312,386	+1.278%
2025-05-05	18.1400	18.4600	17.6550	17.7300	-2.368%	345,133	-1.692%
2025-05-02	17.6800	18.3000	17.5100	18.1600	+4.608%	413,087	-4.020%
2025-05-01	17.4300	17.7250	17.0453	17.3600	-0.115%	376,026	+0.403%
2025-04-30	17.2500	17.4400	16.8200	17.3800	-1.250%	354,156	+0.288%
2025-04-29	17.8300	17.8300	17.2500	17.6000	-1.511%	324,802	-0.966%
2025-04-28	17.9300	18.2100	17.6300	17.8700	-0.667%	341,322	-2.462%
2025-04-25	18.0900	18.1550	17.6100	17.9900	-1.479%	321,572	-3.113%
2025-04-24	17.4300	18.4100	17.4300	18.2600	+4.046%	866,569	-4.545%
2025-04-23	18.4300	19.0200	17.4300	17.5500	-1.515%	862,281	-0.684%
2025-04-22	16.9800	17.9100	16.7300	17.8200	+6.388%	770,374	-2.189%
2025-04-21	16.6000	17.0700	16.1400	16.7500	-2.955%	742,864	+4.060%
2025-04-17	16.7500	17.3000	16.5800	17.2600	+2.983%	524,843	+0.985%
2025-04-16	17.4100	17.7000	16.5300	16.7600	-3.456%	629,594	+3.998%
2025-04-15	18.3700	18.6000	17.2400	17.3600	-6.010%	485,770	+0.403%
2025-04-14	19.2600	19.4840	17.9200	18.4700	-1.651%	477,767	-5.631%
2025-04-11	19.2700	19.2700	18.1100	18.7800	-3.096%	464,969	-7.188%
2025-04-10	20.1900	20.2100	19.0200	19.3800	-7.228%	489,015	-10.062%
2025-04-09	18.4300	21.8200	18.3800	20.8900	+11.711%	1,243,740	-16.563%
2025-04-08	20.4900	20.6400	18.5800	18.7000	-5.028%	674,577	-6.791%
2025-04-07	19.1000	20.2100	18.4400	19.6900	-1.155%	1,011,103	-11.478%
2025-04-04	18.5100	20.3500	18.0700	19.9200	+3.534%	1,399,093	-12.500%
2025-04-03	21.2800	21.7550	19.1500	19.2400	-16.348%	1,102,853	-9.407%
2025-04-02	21.9200	23.0200	21.7000	23.0000	+3.000%	526,176	-24.217%
2025-04-01	22.0300	22.6300	22.0100	22.3300	+1.546%	367,843	-21.944%
2025-03-31	21.5800	22.1700	21.5800	21.9900	-0.045%	441,470	-20.737%
2025-03-28	21.9800	22.0441	21.3400	22.0000	-0.677%	519,304	-20.773%
2025-03-27	21.8200	22.3700	21.5800	22.1500	+0.773%	413,628	-21.309%
2025-03-26	21.7700	21.9900	21.3900	21.9800	+0.779%	389,439	-20.701%
2025-03-25	22.2000	22.2400	21.4300	21.8100	-2.066%	589,960	-20.083%
2025-03-24	21.7700	22.3600	21.5300	22.2700	+3.485%	532,436	-21.733%
2025-03-21	22.0200	22.2800	21.2700	21.5200	-4.100%	1,060,841	-19.006%
2025-03-20	21.4000	23.1400	20.7050	22.4400	-0.927%	1,218,467	-22.326%
2025-03-19	22.6600	23.1700	22.6150	22.6500	-0.308%	867,996	-23.046%
2025-03-18	22.4700	22.7300	21.8400	22.7200	+1.565%	527,610	-23.283%
2025-03-17	22.0100	22.5800	21.8100	22.3700	+2.380%	391,607	-22.083%
2025-03-14	21.8700	22.0450	21.4400	21.8500	+1.675%	401,823	-20.229%
2025-03-13	21.5800	21.9550	21.0800	21.4900	-0.139%	386,569	-18.893%
2025-03-12	22.3300	22.3400	21.1900	21.5200	-3.454%	598,482	-19.006%
2025-03-11	23.3000	23.3600	22.2800	22.2900	-4.744%	696,830	-21.803%
2025-03-10	22.9000	23.9100	22.6600	23.4000	+1.695%	1,036,982	-25.513%
2025-03-07	22.2600	23.1800	21.9600	23.0100	+2.586%	657,200	-24.250%
2025-03-06	21.1200	22.4400	21.0200	22.4300	+5.206%	878,407	-22.292%
2025-03-05	21.3300	21.5982	20.8900	21.3200	+0.377%	517,561	-18.246%
2025-03-04	20.8900	21.4900	20.5100	21.2400	-0.655%	652,838	-17.938%
2025-03-03	22.3300	22.3300	21.2700	21.3800	-3.433%	519,121	-18.475%
2025-02-28	21.8800	22.1900	21.7500	22.1400	+1.420%	471,114	-21.274%
2025-02-27	22.3600	22.3600	21.5400	21.8300	-2.848%	553,396	-20.156%
2025-02-26	22.6100	23.1100	22.2364	22.4700	+0.134%	350,210	-22.430%
2025-02-25	22.5900	22.8366	21.9057	22.4400	-0.311%	415,314	-22.326%
2025-02-24	22.1900	22.8300	21.9000	22.5100	+2.272%	379,077	-22.568%
2025-02-21	23.0100	23.1600	21.7500	22.0100	-2.697%	475,577	-20.809%
2025-02-20	22.9600	23.1300	22.5800	22.6200	-1.823%	308,911	-22.944%
2025-02-19	23.1900	23.2200	22.6400	23.0400	-1.538%	443,698	-24.349%
2025-02-18	24.7000	24.7000	23.3400	23.4000	-4.801%	367,901	-25.513%
2025-02-14	25.0500	25.2000	24.2800	24.5800	-0.607%	371,548	-29.089%
2025-02-13	25.2800	25.2800	24.5600	24.7300	-1.396%	227,543	-29.519%
2025-02-12	24.9200	25.2500	24.7200	25.0800	-1.608%	379,604	-30.502%
2025-02-11	25.2100	25.6400	24.8450	25.4900	-0.313%	320,434	-31.620%
2025-02-10	25.8800	25.8800	25.3800	25.5700	-0.660%	408,043	-31.834%
2025-02-07	26.4400	26.6200	25.5900	25.7400	-3.087%	361,598	-32.284%
2025-02-06	27.2100	27.9900	26.5100	26.5600	-1.117%	339,945	-34.375%
2025-02-05	26.4600	26.8800	26.3300	26.8600	+1.550%	274,999	-35.108%
2025-02-04	25.4400	26.4900	25.4400	26.4500	+3.888%	425,767	-34.102%
2025-02-03	26.3000	26.6350	25.4300	25.4600	-5.913%	346,783	-31.540%
2025-01-31	27.6200	27.9100	26.6700	27.0600	-2.486%	444,945	-35.588%
2025-01-30	27.1500	27.8100	26.8000	27.7500	+3.237%	376,715	-37.189%
2025-01-29	27.4600	27.7300	26.8400	26.8800	-2.290%	340,003	-35.156%
2025-01-28	27.7000	28.2100	27.1612	27.5100	-1.680%	599,568	-36.641%
2025-01-27	29.1300	29.7600	27.4900	27.9800	-4.342%	628,436	-37.706%
2025-01-24	29.8500	30.1800	29.1700	29.2500	-2.239%	244,148	-40.410%
2025-01-23	29.6700	30.4250	29.0701	29.9200	+0.504%	348,360	-41.745%
2025-01-22	30.2500	30.5200	29.7500	29.7700	-2.681%	346,595	-41.451%
2025-01-21	30.3800	30.9225	29.6560	30.5900	+2.137%	418,777	-43.021%
2025-01-17	30.6100	30.6100	29.8800	29.9500	-0.432%	280,671	-41.803%
2025-01-16	30.7400	30.7400	29.5100	30.0800	-1.764%	465,406	-42.055%
2025-01-15	30.9800	31.3602	30.3275	30.6200	+1.123%	419,283	-43.076%
2025-01-14	30.9100	30.9250	29.6650	30.2800	-1.336%	364,205	-42.437%
2025-01-13	29.8500	30.7950	29.2400	30.6900	+1.120%	363,700	-43.206%
2025-01-10	30.0600	30.7600	29.9200	30.3500	-0.979%	276,989	-42.570%
2025-01-08	30.9500	31.3700	29.9100	30.6500	-0.745%	488,613	-43.132%
2025-01-07	31.7900	31.7900	30.6215	30.8800	-0.129%	421,065	-43.556%
2025-01-06	32.0200	32.6600	30.8800	30.9200	-2.859%	452,746	-43.629%
2025-01-03	32.6300	32.8800	31.7100	31.8300	-1.486%	320,921	-45.240%
2025-01-02	33.3500	34.2554	32.0100	32.3100	-2.328%	403,736	-46.054%
2024-12-31	34.5700	35.2800	33.0300	33.0800	-3.613%	342,499	-47.310%
2024-12-30	35.4100	35.4100	34.0200	34.3200	-3.785%	409,778	-49.213%
2024-12-27	36.0600	36.5012	35.0800	35.6700	-1.952%	317,950	-51.135%
2024-12-26	34.8000	36.4100	34.6640	36.3800	+4.271%	375,407	-52.089%
2024-12-24	34.4800	35.1600	34.0100	34.8900	+1.572%	157,661	-50.043%
2024-12-23	34.7800	35.4100	34.1800	34.3500	-0.866%	345,154	-49.258%
2024-12-20	33.3400	35.0700	33.3400	34.6500	+1.912%	1,637,316	-49.697%
2024-12-19	34.8200	35.4900	33.7900	34.0000	-0.672%	454,261	-48.735%
2024-12-18	36.7000	36.9400	34.0700	34.2300	-5.494%	511,934	-49.080%

document.getElementById("FzxgzJ").onerror = function(){this.style.display='none';}; .dark-mode .CS6mg4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CS6mg4{ color: #333333; background-color: white; border: 2px solid #333333; }SCVLShoe Carnival Incstock NASDAQ

SCVL
Shoe Carnival Inc
stock NASDAQ