-
5 DAY PERFORMANCE
+1.27% -
1 MONTH PERFORMANCE
+8.43% -
3 MONTH PERFORMANCE
+20.24% -
6 MONTH PERFORMANCE
+18.51% -
YEAR-TO-DATE PERFORMANCE
+45.15% -
1 YEAR PERFORMANCE
+82.48%
Shoe Carnival, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $43.62 | $43.85 (0.53%) | $43.96 | $43.18 | 213,526 | $1.19 B |
| 09/27/2024 | $43.92 | $43.63 (-0.66%) | $43.98 | $42.97 | 250,610 | $1.18 B |
| 09/26/2024 | $44.80 | $43.30 (-3.35%) | $44.88 | $42.80 | 404,902 | $1.18 B |
| 09/25/2024 | $44.89 | $44.25 (-1.43%) | $45.05 | $44.02 | 394,031 | $1.20 B |
| 09/24/2024 | $45.00 | $44.97 (-0.07%) | $45.64 | $44.74 | 361,000 | $1.22 B |
| 09/23/2024 | $45.05 | $44.68 (-0.82%) | $45.22 | $43.05 | 432,900 | $1.21 B |
| 09/20/2024 | $45.42 | $45.41 (-0.02%) | $46.92 | $45.18 | 1.59 M | $1.23 B |
| 09/19/2024 | $45.81 | $45.82 (0.02%) | $46.41 | $45.10 | 331,521 | $1.24 B |
| 09/18/2024 | $43.41 | $44.62 (2.79%) | $46.50 | $43.41 | 370,624 | $1.21 B |
| 09/17/2024 | $42.00 | $43.90 (4.52%) | $44.35 | $41.70 | 269,200 | $1.19 B |
| 09/16/2024 | $41.39 | $41.66 (0.65%) | $41.85 | $41.01 | 294,429 | $1.13 B |
| 09/13/2024 | $39.36 | $41.12 (4.47%) | $41.27 | $39.36 | 284,900 | $1.12 B |
| 09/12/2024 | $39.76 | $39.11 (-1.63%) | $39.92 | $38.76 | 255,200 | $1.06 B |
| 09/11/2024 | $40.13 | $39.76 (-0.92%) | $40.25 | $39.30 | 276,324 | $1.08 B |
| 09/10/2024 | $40.95 | $40.43 (-1.27%) | $40.95 | $39.49 | 329,400 | $1.10 B |
| 09/09/2024 | $40.05 | $40.60 (1.37%) | $41.22 | $39.42 | 374,600 | $1.10 B |
| 09/06/2024 | $40.28 | $40.17 (-0.27%) | $42.30 | $40.06 | 434,752 | $1.09 B |
| 09/05/2024 | $40.10 | $40.63 (1.32%) | $43.25 | $39.67 | 1.01 M | $1.10 B |
| 09/04/2024 | $38.00 | $37.55 (-1.18%) | $38.31 | $37.15 | 380,300 | $1.02 B |
| 09/03/2024 | $39.71 | $38.07 (-4.13%) | $40.34 | $38.06 | 390,932 | $1.03 B |
| 08/30/2024 | $41.70 | $40.44 (-3.02%) | $41.70 | $39.96 | 250,200 | $1.10 B |
| 08/29/2024 | $41.62 | $41.51 (-0.26%) | $42.82 | $40.96 | 358,900 | $1.13 B |
| 08/28/2024 | $42.48 | $40.47 (-4.73%) | $42.54 | $40.43 | 268,365 | $1.10 B |
| 08/27/2024 | $43.53 | $43.11 (-0.96%) | $43.85 | $43.04 | 271,810 | $1.17 B |
| 08/26/2024 | $43.97 | $43.61 (-0.82%) | $44.29 | $42.97 | 289,700 | $1.18 B |
| 08/23/2024 | $42.98 | $43.87 (2.07%) | $44.13 | $42.69 | 197,015 | $1.19 B |
| 08/22/2024 | $42.83 | $42.48 (-0.82%) | $42.86 | $42.19 | 147,616 | $1.15 B |
| 08/21/2024 | $43.26 | $43.05 (-0.49%) | $43.63 | $42.65 | 116,700 | $1.17 B |
| 08/20/2024 | $43.25 | $42.76 (-1.13%) | $43.25 | $42.37 | 137,335 | $1.16 B |
| 08/19/2024 | $43.87 | $43.41 (-1.05%) | $44.23 | $43.14 | 174,900 | $1.18 B |
| 08/16/2024 | $43.39 | $43.87 (1.11%) | $44.48 | $43.30 | 215,100 | $1.19 B |
| 08/15/2024 | $43.01 | $43.42 (0.95%) | $43.94 | $42.50 | 234,934 | $1.18 B |
| 08/14/2024 | $42.12 | $41.33 (-1.88%) | $42.19 | $41.05 | 186,905 | $1.12 B |
| 08/13/2024 | $40.87 | $41.92 (2.57%) | $42.04 | $40.42 | 233,419 | $1.14 B |
| 08/12/2024 | $39.50 | $40.39 (2.25%) | $40.68 | $39.35 | 321,300 | $1.10 B |
| 08/09/2024 | $39.17 | $39.49 (0.82%) | $39.66 | $38.85 | 148,211 | $1.07 B |
| 08/08/2024 | $38.90 | $39.25 (0.9%) | $39.25 | $38.20 | 184,500 | $1.07 B |
| 08/07/2024 | $39.71 | $38.32 (-3.5%) | $39.92 | $38.02 | 154,800 | $1.04 B |
| 08/06/2024 | $37.86 | $39.13 (3.35%) | $39.70 | $37.77 | 211,025 | $1.06 B |
| 08/05/2024 | $36.02 | $37.86 (5.11%) | $38.01 | $34.69 | 314,100 | $1.03 B |
| 08/02/2024 | $38.38 | $38.24 (-0.36%) | $38.67 | $37.67 | 233,732 | $1.04 B |
| 08/01/2024 | $42.53 | $40.21 (-5.45%) | $42.79 | $39.76 | 206,300 | $1.09 B |
| 07/31/2024 | $42.27 | $42.47 (0.47%) | $43.45 | $41.66 | 220,300 | $1.15 B |
| 07/30/2024 | $42.05 | $41.87 (-0.43%) | $42.65 | $41.65 | 201,400 | $1.14 B |
| 07/29/2024 | $42.30 | $41.64 (-1.56%) | $42.33 | $41.27 | 172,000 | $1.13 B |
| 07/26/2024 | $42.00 | $42.14 (0.33%) | $42.50 | $41.62 | 177,100 | $1.14 B |
| 07/25/2024 | $40.84 | $41.60 (1.86%) | $41.86 | $40.40 | 188,303 | $1.13 B |
| 07/24/2024 | $41.02 | $40.80 (-0.54%) | $41.69 | $40.00 | 228,904 | $1.11 B |
| 07/23/2024 | $39.53 | $41.47 (4.91%) | $42.02 | $39.53 | 317,000 | $1.13 B |
| 07/22/2024 | $38.51 | $39.78 (3.3%) | $39.90 | $38.41 | 142,751 | $1.08 B |
| 07/19/2024 | $38.96 | $38.40 (-1.44%) | $39.13 | $38.31 | 165,093 | $1.04 B |
| 07/18/2024 | $39.84 | $38.95 (-2.23%) | $40.12 | $38.49 | 183,958 | $1.06 B |
| 07/17/2024 | $40.25 | $39.90 (-0.87%) | $41.08 | $39.80 | 175,436 | $1.08 B |
| 07/16/2024 | $39.54 | $40.80 (3.19%) | $40.99 | $39.54 | 161,462 | $1.11 B |
| 07/15/2024 | $39.23 | $39.29 (0.15%) | $40.22 | $38.63 | 214,607 | $1.07 B |
| 07/12/2024 | $39.05 | $39.14 (0.23%) | $39.42 | $38.58 | 256,944 | $1.06 B |
| 07/11/2024 | $37.56 | $38.87 (3.49%) | $39.66 | $37.42 | 323,561 | $1.06 B |
| 07/10/2024 | $36.17 | $36.76 (1.63%) | $36.86 | $36.04 | 149,840 | $997.74 M |
| 07/09/2024 | $35.74 | $36.08 (0.95%) | $36.28 | $35.72 | 218,410 | $979.28 M |
| 07/08/2024 | $36.05 | $36.02 (-0.08%) | $36.66 | $35.82 | 196,590 | $977.65 M |
| 07/05/2024 | $36.33 | $35.77 (-1.54%) | $36.60 | $35.60 | 187,252 | $970.87 M |
| 07/03/2024 | $36.36 | $36.41 (0.14%) | $36.83 | $36.28 | 91,657 | $988.24 M |
| 07/02/2024 | $36.60 | $36.15 (-1.23%) | $37.11 | $35.91 | 333,744 | $981.18 M |
| 07/01/2024 | $36.99 | $36.47 (-1.41%) | $37.40 | $36.34 | 275,091 | $989.87 M |