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 |