-
5 DAY PERFORMANCE
+0.65% -
1 MONTH PERFORMANCE
-4.78% -
3 MONTH PERFORMANCE
-22.75% -
6 MONTH PERFORMANCE
-8.58% -
YEAR-TO-DATE PERFORMANCE
+12.18% -
1 YEAR PERFORMANCE
+46.46%
Shoe Carnival, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $34.32 | $33.90 (-1.22%) | $35.00 | $33.53 | 828,126 | $920.76 M |
| 11/21/2024 | $34.00 | $33.85 (-0.44%) | $35.97 | $33.65 | 623,435 | $919.40 M |
| 11/20/2024 | $33.22 | $33.48 (0.78%) | $33.62 | $32.46 | 604,136 | $909.35 M |
| 11/19/2024 | $34.18 | $33.67 (-1.49%) | $34.46 | $32.88 | 365,300 | $914.51 M |
| 11/18/2024 | $35.34 | $34.82 (-1.47%) | $35.96 | $34.70 | 276,132 | $945.75 M |
| 11/15/2024 | $37.22 | $35.38 (-4.94%) | $37.23 | $35.08 | 399,539 | $960.89 M |
| 11/14/2024 | $37.79 | $36.93 (-2.28%) | $37.96 | $36.82 | 418,624 | $1.00 B |
| 11/13/2024 | $38.57 | $37.84 (-1.89%) | $38.80 | $37.78 | 374,111 | $1.03 B |
| 11/12/2024 | $38.27 | $38.35 (0.21%) | $39.29 | $38.01 | 219,042 | $1.04 B |
| 11/11/2024 | $38.11 | $38.24 (0.34%) | $38.53 | $37.60 | 306,000 | $1.04 B |
| 11/08/2024 | $37.98 | $37.97 (-0.03%) | $38.20 | $37.22 | 310,900 | $1.03 B |
| 11/07/2024 | $37.98 | $37.87 (-0.29%) | $38.66 | $37.56 | 326,900 | $1.03 B |
| 11/06/2024 | $37.76 | $37.80 (0.11%) | $38.13 | $36.85 | 530,512 | $1.03 B |
| 11/05/2024 | $34.60 | $35.64 (3.01%) | $35.65 | $34.60 | 314,013 | $967.95 M |
| 11/04/2024 | $34.19 | $34.60 (1.2%) | $34.90 | $34.16 | 264,700 | $939.70 M |
| 11/01/2024 | $34.32 | $34.15 (-0.5%) | $34.93 | $33.93 | 325,325 | $927.48 M |
| 10/31/2024 | $35.16 | $34.27 (-2.53%) | $35.31 | $33.80 | 340,000 | $930.74 M |
| 10/30/2024 | $35.23 | $35.29 (0.17%) | $35.78 | $35.14 | 249,639 | $958.44 M |
| 10/29/2024 | $35.22 | $35.53 (0.88%) | $35.70 | $34.67 | 209,500 | $964.96 M |
| 10/28/2024 | $35.40 | $35.83 (1.21%) | $35.98 | $35.26 | 273,122 | $973.11 M |
| 10/25/2024 | $35.83 | $35.03 (-2.23%) | $35.98 | $34.96 | 258,900 | $951.38 M |
| 10/24/2024 | $36.32 | $35.59 (-2.01%) | $36.62 | $35.42 | 189,936 | $966.59 M |
| 10/23/2024 | $35.87 | $36.02 (0.42%) | $36.53 | $35.49 | 280,200 | $978.27 M |
| 10/22/2024 | $37.02 | $36.16 (-2.32%) | $37.27 | $36.11 | 310,200 | $982.07 M |
| 10/21/2024 | $39.60 | $37.10 (-6.31%) | $39.60 | $37.02 | 322,919 | $1.01 B |
| 10/18/2024 | $40.42 | $39.73 (-1.71%) | $40.62 | $39.65 | 208,400 | $1.08 B |
| 10/17/2024 | $40.38 | $40.28 (-0.25%) | $40.56 | $39.98 | 160,745 | $1.09 B |
| 10/16/2024 | $39.95 | $40.35 (1%) | $40.58 | $39.67 | 247,707 | $1.10 B |
| 10/15/2024 | $38.89 | $39.47 (1.49%) | $40.31 | $38.89 | 284,800 | $1.07 B |
| 10/14/2024 | $39.12 | $38.75 (-0.95%) | $39.21 | $38.46 | 223,048 | $1.05 B |
| 10/11/2024 | $38.37 | $39.13 (1.98%) | $39.22 | $38.37 | 157,200 | $1.06 B |
| 10/10/2024 | $38.16 | $38.33 (0.45%) | $38.49 | $37.66 | 345,600 | $1.04 B |
| 10/09/2024 | $38.86 | $38.68 (-0.46%) | $38.90 | $38.00 | 232,418 | $1.05 B |
| 10/08/2024 | $38.07 | $39.00 (2.44%) | $39.24 | $37.85 | 476,800 | $1.06 B |
| 10/07/2024 | $41.15 | $38.23 (-7.1%) | $41.19 | $38.11 | 472,049 | $1.04 B |
| 10/04/2024 | $40.95 | $41.70 (1.83%) | $42.28 | $40.95 | 392,442 | $1.13 B |
| 10/03/2024 | $41.29 | $40.50 (-1.91%) | $41.29 | $39.52 | 311,700 | $1.10 B |
| 10/02/2024 | $41.55 | $41.43 (-0.29%) | $41.89 | $40.92 | 371,123 | $1.13 B |
| 10/01/2024 | $43.62 | $41.93 (-3.87%) | $43.62 | $41.81 | 271,866 | $1.14 B |
| 09/30/2024 | $43.62 | $43.85 (0.53%) | $43.96 | $43.18 | 213,588 | $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 |