5 DAY PERFORMANCE
+1.39%
1 MONTH PERFORMANCE
+7.32%
3 MONTH PERFORMANCE
+22.12%
6 MONTH PERFORMANCE
-2.07%
YEAR-TO-DATE PERFORMANCE
+20.68%
1 YEAR PERFORMANCE
-12.95%
Shoe Carnival, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/17/2026 | $20.26 | $20.37 (0.54%) | $20.58 | $19.86 | 322.65 K | $557.00 M |
| 02/13/2026 | $19.91 | $20.09 (0.9%) | $20.30 | $19.44 | 188.90 K | $549.34 M |
| 02/12/2026 | $20.31 | $19.97 (-1.67%) | $20.62 | $19.59 | 201.30 K | $546.06 M |
| 02/11/2026 | $20.34 | $20.25 (-0.44%) | $20.74 | $20.15 | 285.21 K | $553.72 M |
| 02/10/2026 | $20.44 | $20.32 (-0.59%) | $20.63 | $20.15 | 303.40 K | $555.63 M |
| 02/09/2026 | $20.55 | $20.35 (-0.97%) | $20.62 | $20.11 | 273.70 K | $556.45 M |
| 02/06/2026 | $20.34 | $20.55 (1.03%) | $20.80 | $20.27 | 342.70 K | $561.92 M |
| 02/05/2026 | $20.57 | $20.25 (-1.56%) | $20.73 | $19.97 | 423.80 K | $553.72 M |
| 02/04/2026 | $20.00 | $20.58 (2.9%) | $20.90 | $19.95 | 532.11 K | $562.74 M |
| 02/03/2026 | $19.24 | $19.73 (2.55%) | $20.25 | $19.19 | 486.00 K | $539.50 M |
| 02/02/2026 | $18.86 | $19.42 (2.97%) | $19.44 | $18.86 | 287.00 K | $531.02 M |
| 01/30/2026 | $18.26 | $19.06 (4.38%) | $19.06 | $18.13 | 449.50 K | $521.18 M |
| 01/29/2026 | $18.44 | $18.43 (-0.05%) | $18.80 | $18.20 | 240.70 K | $503.95 M |
| 01/28/2026 | $18.70 | $18.50 (-1.07%) | $18.87 | $18.33 | 462.60 K | $505.86 M |
| 01/27/2026 | $19.21 | $18.80 (-2.13%) | $19.21 | $18.67 | 366.51 K | $514.07 M |
| 01/26/2026 | $18.84 | $19.24 (2.12%) | $19.26 | $18.73 | 419.00 K | $526.10 M |
| 01/23/2026 | $19.23 | $19.00 (-1.2%) | $19.35 | $18.89 | 491.70 K | $519.54 M |
| 01/22/2026 | $19.94 | $19.33 (-3.06%) | $20.18 | $19.15 | 360.90 K | $528.56 M |
| 01/21/2026 | $19.16 | $19.93 (4.02%) | $19.94 | $19.16 | 268.64 K | $544.97 M |
| 01/20/2026 | $18.61 | $19.00 (2.1%) | $19.02 | $18.40 | 384.06 K | $519.54 M |
| 01/16/2026 | $19.37 | $18.98 (-2.01%) | $19.37 | $18.78 | 329.95 K | $518.99 M |
| 01/15/2026 | $19.20 | $19.39 (0.99%) | $19.63 | $18.95 | 418.92 K | $530.20 M |
| 01/14/2026 | $19.11 | $19.21 (0.52%) | $19.50 | $18.96 | 370.75 K | $525.28 M |
| 01/13/2026 | $18.77 | $19.19 (2.24%) | $19.32 | $18.77 | 472.50 K | $524.73 M |
| 01/12/2026 | $18.69 | $18.70 (0.05%) | $18.97 | $18.11 | 524.84 K | $511.33 M |
| 01/09/2026 | $18.99 | $19.13 (0.74%) | $19.22 | $18.09 | 623.35 K | $523.09 M |
| 01/08/2026 | $17.92 | $18.96 (5.8%) | $19.37 | $17.92 | 716.13 K | $518.44 M |
| 01/07/2026 | $18.39 | $17.92 (-2.56%) | $18.47 | $17.60 | 696.57 K | $490.00 M |
| 01/06/2026 | $17.60 | $18.40 (4.55%) | $18.45 | $17.57 | 571.73 K | $503.13 M |
| 01/05/2026 | $17.48 | $17.63 (0.86%) | $18.18 | $17.45 | 468.14 K | $482.07 M |
| 01/02/2026 | $17.07 | $17.50 (2.52%) | $17.64 | $16.90 | 370.80 K | $478.52 M |
| 12/31/2025 | $17.37 | $16.88 (-2.82%) | $17.44 | $16.81 | 790.00 K | $461.57 M |
| 12/30/2025 | $17.39 | $17.45 (0.35%) | $17.48 | $17.20 | 520.50 K | $477.15 M |
| 12/29/2025 | $18.05 | $17.41 (-3.55%) | $18.05 | $17.29 | 477.00 K | $476.06 M |
| 12/26/2025 | $18.24 | $18.06 (-0.99%) | $18.48 | $17.97 | 936.10 K | $493.83 M |
| 12/24/2025 | $17.98 | $18.24 (1.45%) | $18.27 | $17.86 | 208.90 K | $498.75 M |
| 12/23/2025 | $18.47 | $17.95 (-2.82%) | $18.68 | $17.87 | 636.95 K | $490.82 M |
| 12/22/2025 | $18.95 | $18.41 (-2.85%) | $19.04 | $18.41 | 512.14 K | $503.40 M |
| 12/19/2025 | $18.52 | $18.78 (1.4%) | $18.99 | $18.32 | 4.43 M | $513.52 M |
| 12/18/2025 | $19.01 | $18.50 (-2.68%) | $19.24 | $18.16 | 524.50 K | $505.86 M |
| 12/17/2025 | $19.04 | $18.82 (-1.16%) | $19.31 | $18.56 | 651.73 K | $514.61 M |
| 12/16/2025 | $18.93 | $19.11 (0.95%) | $19.30 | $18.64 | 611.00 K | $522.54 M |
| 12/15/2025 | $18.64 | $18.99 (1.88%) | $19.28 | $18.16 | 537.90 K | $519.26 M |
| 12/12/2025 | $19.77 | $18.74 (-5.21%) | $19.77 | $18.56 | 589.50 K | $512.43 M |
| 12/11/2025 | $18.27 | $18.39 (0.66%) | $18.46 | $18.02 | 476.41 K | $502.86 M |
| 12/10/2025 | $17.56 | $18.23 (3.82%) | $18.42 | $17.56 | 752.60 K | $498.48 M |
| 12/09/2025 | $16.83 | $17.56 (4.34%) | $17.67 | $16.80 | 722.14 K | $480.16 M |
| 12/08/2025 | $17.37 | $17.01 (-2.07%) | $17.68 | $16.95 | 1.06 M | $465.12 M |
| 12/05/2025 | $18.18 | $17.54 (-3.52%) | $18.51 | $17.53 | 483.14 K | $479.61 M |
| 12/04/2025 | $18.41 | $18.22 (-1.03%) | $18.50 | $17.69 | 470.55 K | $498.21 M |
| 12/03/2025 | $17.57 | $18.59 (5.81%) | $18.64 | $17.43 | 618.10 K | $508.32 M |
| 12/02/2025 | $16.97 | $17.50 (3.12%) | $17.60 | $16.73 | 504.95 K | $478.52 M |
| 12/01/2025 | $16.44 | $17.01 (3.47%) | $17.30 | $16.35 | 520.74 K | $465.12 M |
| 11/28/2025 | $16.73 | $16.52 (-1.26%) | $16.84 | $16.39 | 260.91 K | $451.72 M |
| 11/26/2025 | $16.32 | $16.75 (2.63%) | $16.90 | $16.32 | 669.70 K | $458.01 M |
| 11/25/2025 | $15.89 | $16.45 (3.52%) | $16.97 | $15.89 | 540.52 K | $449.81 M |
| 11/24/2025 | $16.45 | $15.67 (-4.74%) | $16.64 | $15.63 | 748.21 K | $428.48 M |
| 11/21/2025 | $15.83 | $16.64 (5.12%) | $16.91 | $15.83 | 580.80 K | $455.00 M |
| 11/20/2025 | $17.46 | $15.70 (-10.08%) | $18.06 | $15.21 | 1.37 M | $429.30 M |
| 11/19/2025 | $16.76 | $16.70 (-0.36%) | $17.10 | $16.64 | 486.90 K | $456.64 M |
| 11/18/2025 | $16.48 | $16.68 (1.21%) | $17.12 | $16.33 | 445.20 K | $456.10 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
