Shoe Carnival, Inc. (SCVL) Charts

$22.62

south_east
-$0.42 (-1.82%)
Day's range
$22.58
Day's range
$23.12

5 DAY PERFORMANCE

-7.97%

1 MONTH PERFORMANCE

-26.05%

3 MONTH PERFORMANCE

-33.18%

6 MONTH PERFORMANCE

-47.46%

YEAR-TO-DATE PERFORMANCE

-31.62%

1 YEAR PERFORMANCE

-25.44%

Shoe Carnival, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
02/20/2025 $22.96 $22.62 (-1.48%) $23.13 $22.58 309,191 $614.38 M
02/19/2025 $23.19 $23.04 (-0.65%) $23.22 $22.64 461,500 $625.79 M
02/18/2025 $24.70 $23.40 (-5.26%) $24.70 $23.34 370,948 $635.57 M
02/14/2025 $25.05 $24.58 (-1.88%) $25.20 $24.28 374,700 $667.62 M
02/13/2025 $25.28 $24.73 (-2.18%) $25.28 $24.56 230,422 $671.69 M
02/12/2025 $24.92 $25.08 (0.64%) $25.25 $24.72 382,123 $681.20 M
02/11/2025 $25.21 $25.49 (1.11%) $25.64 $24.85 333,207 $692.33 M
02/10/2025 $25.88 $25.57 (-1.2%) $25.88 $25.38 410,900 $694.51 M
02/07/2025 $26.44 $25.74 (-2.65%) $26.62 $25.59 374,115 $699.12 M
02/06/2025 $27.21 $26.56 (-2.39%) $27.99 $26.51 353,143 $721.40 M
02/05/2025 $26.46 $26.86 (1.51%) $26.88 $26.33 279,700 $729.54 M
02/04/2025 $25.44 $26.45 (3.97%) $26.49 $25.44 441,000 $718.41 M
02/03/2025 $26.30 $25.46 (-3.19%) $26.64 $25.43 352,114 $691.52 M
01/31/2025 $27.62 $27.06 (-2.03%) $27.91 $26.67 450,138 $734.98 M
01/30/2025 $27.15 $27.75 (2.21%) $27.81 $26.80 423,636 $753.72 M
01/29/2025 $27.46 $26.88 (-2.11%) $27.73 $26.84 411,342 $730.09 M
01/28/2025 $27.70 $27.51 (-0.69%) $28.21 $27.16 608,738 $747.20 M
01/27/2025 $29.13 $27.98 (-3.95%) $29.76 $27.49 629,500 $759.96 M
01/24/2025 $29.85 $29.25 (-2.01%) $30.18 $29.17 245,430 $794.46 M
01/23/2025 $29.67 $29.92 (0.84%) $30.43 $29.07 350,548 $812.66 M
01/22/2025 $30.25 $29.77 (-1.59%) $30.52 $29.75 350,222 $808.58 M
01/21/2025 $30.38 $30.59 (0.69%) $30.92 $29.66 422,412 $830.85 M
01/17/2025 $30.61 $29.95 (-2.16%) $30.61 $29.88 283,300 $813.47 M
01/16/2025 $30.74 $30.08 (-2.15%) $30.74 $29.51 468,500 $817.00 M
01/15/2025 $30.98 $30.62 (-1.16%) $31.36 $30.33 431,900 $831.67 M
01/14/2025 $30.91 $30.28 (-2.04%) $30.93 $29.67 368,425 $822.44 M
01/13/2025 $29.85 $30.69 (2.81%) $30.80 $29.24 369,200 $833.57 M
01/10/2025 $30.06 $30.35 (0.96%) $30.76 $29.92 317,518 $824.34 M
01/08/2025 $30.95 $30.65 (-0.97%) $31.37 $29.91 495,158 $832.48 M
01/07/2025 $31.79 $30.88 (-2.86%) $31.79 $30.62 425,700 $838.73 M
01/06/2025 $32.02 $30.92 (-3.44%) $32.66 $30.88 459,312 $839.82 M
01/03/2025 $32.63 $31.83 (-2.45%) $32.88 $31.71 328,949 $864.53 M
01/02/2025 $33.35 $32.31 (-3.12%) $34.26 $32.01 409,200 $877.57 M
12/31/2024 $34.57 $33.08 (-4.31%) $35.28 $33.03 346,817 $898.49 M
12/30/2024 $35.41 $34.32 (-3.08%) $35.41 $34.02 414,400 $932.17 M
12/27/2024 $36.06 $35.67 (-1.08%) $36.50 $35.08 325,400 $968.83 M
12/26/2024 $34.80 $36.38 (4.54%) $36.41 $34.66 376,720 $988.12 M
12/24/2024 $34.48 $34.89 (1.19%) $35.16 $34.01 158,500 $947.65 M
12/23/2024 $34.78 $34.35 (-1.24%) $35.41 $34.18 346,000 $932.98 M
12/20/2024 $33.34 $34.65 (3.93%) $35.07 $33.34 1.83 M $941.13 M
12/19/2024 $34.82 $34.00 (-2.35%) $35.49 $33.79 455,200 $923.47 M
12/18/2024 $36.70 $34.23 (-6.73%) $36.94 $34.07 522,742 $929.72 M
12/17/2024 $34.99 $36.22 (3.52%) $36.65 $34.99 554,506 $983.77 M
12/16/2024 $34.67 $35.09 (1.21%) $35.52 $34.31 330,956 $953.08 M
12/13/2024 $34.17 $34.27 (0.29%) $34.53 $33.46 469,300 $930.81 M
12/12/2024 $36.73 $34.36 (-6.45%) $36.73 $34.35 361,043 $933.25 M
12/11/2024 $35.72 $35.64 (-0.22%) $36.21 $35.31 567,729 $968.02 M
12/10/2024 $36.00 $35.69 (-0.86%) $36.49 $34.67 537,300 $969.38 M
12/09/2024 $34.05 $34.19 (0.41%) $34.89 $33.90 328,308 $928.63 M
12/06/2024 $33.00 $33.91 (2.76%) $34.01 $32.82 397,112 $921.03 M
12/05/2024 $34.37 $32.69 (-4.89%) $34.54 $32.32 438,518 $887.89 M
12/04/2024 $34.64 $34.92 (0.81%) $35.15 $34.11 277,938 $948.46 M
12/03/2024 $35.35 $34.88 (-1.33%) $35.59 $34.46 323,744 $947.38 M
12/02/2024 $33.77 $35.60 (5.42%) $35.73 $33.58 336,800 $966.93 M
11/29/2024 $33.95 $33.76 (-0.56%) $34.28 $33.55 250,200 $916.96 M
11/27/2024 $33.82 $33.61 (-0.62%) $34.58 $33.56 398,406 $912.88 M
11/26/2024 $34.34 $33.53 (-2.36%) $34.34 $33.42 395,500 $910.71 M
11/25/2024 $34.35 $34.94 (1.72%) $36.36 $34.35 649,600 $949.01 M
11/22/2024 $34.32 $33.90 (-1.22%) $35.00 $33.53 860,600 $920.76 M
11/21/2024 $34.00 $33.85 (-0.44%) $35.97 $33.65 623,435 $919.40 M