Shoe Carnival Inc (SCVL) Historical Stock Data
30.65 ↓0.23 (-0.74%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SCVL is down -0.77% a day on average. There have been 11 days where Shoe Carnival Inc closed green and 19 days where SCVL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-08 | 30.95 | 30.65 | ↓$0.30 (-0.97%) | 29.91 | 31.37 | 495.15K |
| 2025-01-07 | 31.79 | 30.88 | ↓$0.91 (-2.86%) | 30.62 | 31.79 | 425.67K |
| 2025-01-06 | 32.02 | 30.92 | ↓$1.10 (-3.44%) | 30.88 | 32.66 | 459.31K |
| 2025-01-03 | 32.63 | 31.83 | ↓$0.80 (-2.45%) | 31.71 | 32.88 | 328.95K |
| 2025-01-02 | 33.35 | 32.31 | ↓$1.04 (-3.12%) | 32.01 | 34.26 | 409.15K |
| 2024-12-31 | 34.57 | 33.08 | ↓$1.49 (-4.31%) | 33.03 | 35.28 | 346.78K |
| 2024-12-30 | 35.41 | 34.32 | ↓$1.09 (-3.08%) | 34.02 | 35.41 | 414.37K |
| 2024-12-27 | 36.06 | 35.67 | ↓$0.39 (-1.08%) | 35.08 | 36.50 | 325.40K |
| 2024-12-26 | 34.80 | 36.38 | ↑$1.58 (4.54%) | 34.66 | 36.41 | 376.70K |
| 2024-12-24 | 34.48 | 34.89 | ↑$0.41 (1.19%) | 34.01 | 35.16 | 158.47K |
| 2024-12-23 | 34.78 | 34.35 | ↓$0.43 (-1.24%) | 34.18 | 35.41 | 345.99K |
| 2024-12-20 | 33.34 | 34.65 | ↑$1.31 (3.93%) | 33.34 | 35.07 | 1.83M |
| 2024-12-19 | 34.82 | 34.00 | ↓$0.82 (-2.35%) | 33.79 | 35.49 | 455.18K |
| 2024-12-18 | 36.70 | 34.23 | ↓$2.47 (-6.73%) | 34.07 | 36.94 | 522.74K |
| 2024-12-17 | 34.99 | 36.22 | ↑$1.23 (3.52%) | 34.99 | 36.65 | 554.51K |
| 2024-12-16 | 34.67 | 35.09 | ↑$0.42 (1.21%) | 34.31 | 35.52 | 330.96K |
| 2024-12-13 | 34.17 | 34.27 | ↑$0.10 (0.29%) | 33.46 | 34.53 | 469.30K |
| 2024-12-12 | 36.73 | 34.36 | ↓$2.37 (-6.45%) | 34.35 | 36.73 | 361.04K |
| 2024-12-11 | 35.72 | 35.64 | ↓$0.08 (-0.22%) | 35.31 | 36.21 | 567.72K |
| 2024-12-10 | 36.00 | 35.69 | ↓$0.31 (-0.86%) | 34.68 | 36.49 | 537.27K |
| 2024-12-09 | 34.05 | 34.19 | ↑$0.14 (0.41%) | 33.90 | 34.89 | 326.77K |
| 2024-12-06 | 33.00 | 33.91 | ↑$0.91 (2.76%) | 32.82 | 34.01 | 397.11K |
| 2024-12-05 | 34.37 | 32.69 | ↓$1.68 (-4.89%) | 32.32 | 34.54 | 438.52K |
| 2024-12-04 | 34.64 | 34.92 | ↑$0.28 (0.81%) | 34.11 | 35.15 | 277.94K |
| 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 |
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