• SPX
  • $5,995.54
  • 0.38 %
  • $22.44
  • DJI
  • $43,988.99
  • 0.59 %
  • $259.65
  • N225
  • $39,500.37
  • 0.3 %
  • $118.96
  • FTSE
  • $8,072.39
  • -0.84 %
  • -$68.35
  • IXIC
  • $19,286.78
  • 0.09 %
  • $17.32
Shoe Carnival, Inc. (SCVL) Charts

Shoe Carnival, Inc. (SCVL) Charts

NASDAQ Currency in USD Disclaimer

Stock Price

$37.96

$0.09

(0.24%)

Day's range
$37.22
Day's range
$38.2
  • 5 DAY PERFORMANCE

    +9.71%
  • 1 MONTH PERFORMANCE

    -1.86%
  • 3 MONTH PERFORMANCE

    -3.87%
  • 6 MONTH PERFORMANCE

    +7.05%
  • YEAR-TO-DATE PERFORMANCE

    +25.65%
  • 1 YEAR PERFORMANCE

    +69.09%

Shoe Carnival, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
11/08/2024 $37.98 $37.97   (-0.03%) $38.20 $37.22 310,785 $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
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
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to Stocks.News!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.