Shoe Carnival Inc (SCVL) Historical Stock Data
34.88 ↓0.72 (-2.02%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SCVL is down -0.44% a day on average. There have been 12 days where Shoe Carnival Inc closed green and 18 days where SCVL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-03 | 35.35 | 34.88 | ↓$0.47 (-1.33%) | 34.46 | 35.59 | 323.74K |
| 2024-12-02 | 33.77 | 35.60 | ↑$1.83 (5.42%) | 33.58 | 35.73 | 336.80K |
| 2024-11-29 | 33.95 | 33.76 | ↓$0.19 (-0.56%) | 33.55 | 34.28 | 250.16K |
| 2024-11-27 | 33.82 | 33.61 | ↓$0.21 (-0.62%) | 33.56 | 34.58 | 398.41K |
| 2024-11-26 | 34.34 | 33.53 | ↓$0.81 (-2.36%) | 33.42 | 34.34 | 395.48K |
| 2024-11-25 | 34.35 | 34.94 | ↑$0.59 (1.72%) | 34.35 | 36.36 | 649.58K |
| 2024-11-22 | 34.32 | 33.90 | ↓$0.42 (-1.22%) | 33.53 | 35.00 | 860.59K |
| 2024-11-21 | 34.00 | 33.85 | ↓$0.15 (-0.44%) | 33.65 | 35.97 | 623.44K |
| 2024-11-20 | 33.22 | 33.48 | ↑$0.26 (0.78%) | 32.46 | 33.62 | 604.13K |
| 2024-11-19 | 34.18 | 33.67 | ↓$0.51 (-1.49%) | 32.88 | 34.46 | 365.27K |
| 2024-11-18 | 35.34 | 34.82 | ↓$0.52 (-1.47%) | 34.70 | 35.96 | 276.13K |
| 2024-11-15 | 37.22 | 35.38 | ↓$1.84 (-4.94%) | 35.08 | 37.23 | 399.54K |
| 2024-11-14 | 37.79 | 36.93 | ↓$0.86 (-2.28%) | 36.82 | 37.96 | 418.62K |
| 2024-11-13 | 38.57 | 37.84 | ↓$0.73 (-1.89%) | 37.78 | 38.80 | 374.04K |
| 2024-11-12 | 38.27 | 38.35 | ↑$0.08 (0.21%) | 38.01 | 39.29 | 219.04K |
| 2024-11-11 | 38.11 | 38.24 | ↑$0.13 (0.34%) | 37.60 | 38.53 | 305.99K |
| 2024-11-08 | 37.98 | 37.97 | ↓$0.01 (-0.03%) | 37.22 | 38.20 | 310.85K |
| 2024-11-07 | 37.98 | 37.87 | ↓$0.11 (-0.29%) | 37.56 | 38.66 | 326.86K |
| 2024-11-06 | 37.76 | 37.80 | ↑$0.04 (0.11%) | 36.86 | 38.13 | 530.51K |
| 2024-11-05 | 34.60 | 35.64 | ↑$1.04 (3.01%) | 34.60 | 35.65 | 314.01K |
| 2024-11-04 | 34.19 | 34.60 | ↑$0.41 (1.20%) | 34.16 | 34.90 | 264.66K |
| 2024-11-01 | 34.32 | 34.15 | ↓$0.17 (-0.50%) | 33.93 | 34.93 | 325.33K |
| 2024-10-31 | 35.16 | 34.27 | ↓$0.89 (-2.53%) | 33.80 | 35.31 | 339.95K |
| 2024-10-30 | 35.23 | 35.29 | ↑$0.06 (0.17%) | 35.14 | 35.78 | 249.64K |
| 2024-10-29 | 35.22 | 35.53 | ↑$0.31 (0.88%) | 34.67 | 35.70 | 209.47K |
| 2024-10-28 | 35.40 | 35.83 | ↑$0.43 (1.21%) | 35.26 | 35.98 | 273.12K |
| 2024-10-25 | 35.83 | 35.03 | ↓$0.80 (-2.23%) | 34.96 | 35.98 | 258.90K |
| 2024-10-24 | 36.32 | 35.59 | ↓$0.73 (-2.01%) | 35.42 | 36.62 | 189.94K |
| 2024-10-23 | 35.87 | 36.02 | ↑$0.15 (0.42%) | 35.49 | 36.53 | 280.18K |
| 2024-10-22 | 37.02 | 36.16 | ↓$0.86 (-2.32%) | 36.11 | 37.27 | 310.18K |
Create an account or log in to view more rows.
$SCVL bears haha
$SCVL my put options are fine
$SCVL wow. The volume is so low today. Unreal
$SCVL bull flag
breakout!
$SCVL looking ready to breakout soon.
$SCVL I think I like this stock more everyday
$SCVL This is just getting warmed up.
$SCVL lets see if it can hold the line
$SCVL buy the dip.
$SCVL headed back to all time highs shortly