Shoe Carnival Inc (SCVL) Historical Stock Data
17.99 ↓0.27 (-1.48%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SCVL is up 0.36% a day on average. There have been 17 days where Shoe Carnival Inc closed green and 13 days where SCVL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 18.09 | 17.99 | ↓$0.10 (-0.55%) | 17.61 | 18.16 | 321.57K |
| 2025-04-24 | 17.43 | 18.26 | ↑$0.83 (4.76%) | 17.43 | 18.41 | 866.57K |
| 2025-04-23 | 18.43 | 17.55 | ↓$0.88 (-4.77%) | 17.43 | 19.02 | 862.28K |
| 2025-04-22 | 16.98 | 17.82 | ↑$0.84 (4.95%) | 16.73 | 17.91 | 770.37K |
| 2025-04-21 | 16.60 | 16.75 | ↑$0.15 (0.90%) | 16.14 | 17.07 | 742.86K |
| 2025-04-17 | 16.75 | 17.26 | ↑$0.51 (3.04%) | 16.58 | 17.30 | 524.84K |
| 2025-04-16 | 17.41 | 16.76 | ↓$0.65 (-3.73%) | 16.53 | 17.70 | 629.59K |
| 2025-04-15 | 18.37 | 17.36 | ↓$1.01 (-5.50%) | 17.24 | 18.60 | 485.76K |
| 2025-04-14 | 19.26 | 18.47 | ↓$0.79 (-4.10%) | 17.92 | 19.48 | 477.77K |
| 2025-04-11 | 19.27 | 18.78 | ↓$0.49 (-2.54%) | 18.11 | 19.27 | 464.97K |
| 2025-04-10 | 20.19 | 19.38 | ↓$0.81 (-4.01%) | 19.02 | 20.21 | 489.02K |
| 2025-04-09 | 18.43 | 20.89 | ↑$2.46 (13.35%) | 18.38 | 21.82 | 1.24M |
| 2025-04-08 | 20.49 | 18.70 | ↓$1.79 (-8.74%) | 18.58 | 20.64 | 674.58K |
| 2025-04-07 | 19.10 | 19.69 | ↑$0.59 (3.09%) | 18.44 | 20.21 | 1.01M |
| 2025-04-04 | 18.51 | 19.92 | ↑$1.41 (7.62%) | 18.07 | 20.35 | 1.40M |
| 2025-04-03 | 21.28 | 19.24 | ↓$2.04 (-9.59%) | 19.15 | 21.76 | 1.10M |
| 2025-04-02 | 21.92 | 23.00 | ↑$1.08 (4.93%) | 21.70 | 23.02 | 526.05K |
| 2025-04-01 | 22.03 | 22.33 | ↑$0.30 (1.36%) | 22.01 | 22.63 | 367.84K |
| 2025-03-31 | 21.58 | 21.99 | ↑$0.41 (1.90%) | 21.58 | 22.17 | 441.47K |
| 2025-03-28 | 21.98 | 22.00 | ↑$0.02 (0.09%) | 21.34 | 22.04 | 519.30K |
| 2025-03-27 | 21.82 | 22.15 | ↑$0.33 (1.51%) | 21.58 | 22.37 | 413.63K |
| 2025-03-26 | 21.77 | 21.98 | ↑$0.21 (0.96%) | 21.39 | 21.99 | 391.53K |
| 2025-03-25 | 22.20 | 21.81 | ↓$0.39 (-1.76%) | 21.43 | 22.24 | 591.80K |
| 2025-03-24 | 21.77 | 22.27 | ↑$0.50 (2.30%) | 21.53 | 22.36 | 532.82K |
| 2025-03-21 | 22.02 | 21.52 | ↓$0.50 (-2.27%) | 21.27 | 22.28 | 1.11M |
| 2025-03-20 | 21.40 | 22.44 | ↑$1.04 (4.86%) | 20.71 | 23.14 | 1.23M |
| 2025-03-19 | 22.66 | 22.65 | ↓$0.01 (-0.04%) | 22.62 | 23.17 | 867.77K |
| 2025-03-18 | 22.47 | 22.72 | ↑$0.25 (1.11%) | 21.84 | 22.73 | 533.19K |
| 2025-03-17 | 22.01 | 22.37 | ↑$0.36 (1.64%) | 21.81 | 22.58 | 402.46K |
| 2025-03-14 | 21.87 | 21.85 | ↓$0.02 (-0.09%) | 21.44 | 22.05 | 402.95K |
Create an account or log in to view more rows.
$SCVL is being added
$SCVL why spike ?
$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