5 DAY PERFORMANCE
-5.02%
1 MONTH PERFORMANCE
-1.44%
3 MONTH PERFORMANCE
-13.89%
6 MONTH PERFORMANCE
-46.06%
YEAR-TO-DATE PERFORMANCE
-43.98%
1 YEAR PERFORMANCE
-51.49%
Shoe Carnival, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/23/2025 | $19.26 | $18.52 (-3.84%) | $19.26 | $18.45 | 178.32 K | $514.70 M |
| 06/20/2025 | $19.63 | $19.46 (-0.87%) | $20.19 | $19.29 | 1.39 M | $529.95 M |
| 06/18/2025 | $19.93 | $19.51 (-2.11%) | $20.12 | $19.37 | 654.81 K | $531.32 M |
| 06/17/2025 | $19.70 | $20.07 (1.88%) | $20.17 | $19.70 | 374.91 K | $546.57 M |
| 06/16/2025 | $19.51 | $19.99 (2.46%) | $20.02 | $18.99 | 487.42 K | $544.39 M |
| 06/13/2025 | $19.36 | $19.05 (-1.6%) | $19.69 | $18.87 | 977.55 K | $518.79 M |
| 06/12/2025 | $19.80 | $19.76 (-0.2%) | $19.92 | $19.54 | 327.91 K | $538.12 M |
| 06/11/2025 | $20.19 | $20.04 (-0.74%) | $20.20 | $19.75 | 377.24 K | $545.75 M |
| 06/10/2025 | $20.21 | $19.99 (-1.09%) | $20.23 | $19.75 | 271.39 K | $544.39 M |
| 06/09/2025 | $19.88 | $20.08 (1.01%) | $20.29 | $19.82 | 326.00 K | $546.84 M |
| 06/06/2025 | $19.76 | $19.59 (-0.86%) | $19.80 | $19.37 | 316.64 K | $532.18 M |
| 06/05/2025 | $19.44 | $19.38 (-0.31%) | $19.77 | $19.35 | 378.90 K | $526.48 M |
| 06/04/2025 | $19.39 | $19.47 (0.41%) | $19.86 | $19.22 | 431.00 K | $528.92 M |
| 06/03/2025 | $19.28 | $19.47 (0.99%) | $19.69 | $19.00 | 426.30 K | $528.92 M |
| 06/02/2025 | $19.17 | $19.33 (0.83%) | $19.86 | $18.86 | 791.46 K | $525.12 M |
| 05/30/2025 | $18.78 | $19.22 (2.34%) | $19.82 | $18.53 | 1.53 M | $522.13 M |
| 05/29/2025 | $19.29 | $18.44 (-4.41%) | $19.46 | $18.13 | 1.11 M | $500.94 M |
| 05/28/2025 | $19.20 | $19.09 (-0.57%) | $19.44 | $18.85 | 429.60 K | $518.60 M |
| 05/27/2025 | $19.35 | $19.17 (-0.93%) | $19.41 | $19.04 | 407.90 K | $520.77 M |
| 05/23/2025 | $18.75 | $18.80 (0.27%) | $19.10 | $18.55 | 301.31 K | $510.72 M |
| 05/22/2025 | $19.43 | $19.51 (0.41%) | $19.70 | $19.32 | 281.00 K | $530.01 M |
| 05/21/2025 | $19.75 | $19.40 (-1.77%) | $20.06 | $19.31 | 418.42 K | $527.02 M |
| 05/20/2025 | $20.22 | $20.13 (-0.45%) | $20.72 | $20.06 | 321.00 K | $546.85 M |
| 05/19/2025 | $19.78 | $20.07 (1.47%) | $20.11 | $19.55 | 401.85 K | $545.22 M |
| 05/16/2025 | $19.89 | $20.26 (1.86%) | $20.56 | $19.61 | 397.00 K | $550.38 M |
| 05/15/2025 | $19.00 | $19.88 (4.63%) | $20.05 | $19.00 | 454.22 K | $540.06 M |
| 05/14/2025 | $19.31 | $19.30 (-0.05%) | $19.65 | $19.11 | 437.11 K | $524.30 M |
| 05/13/2025 | $19.69 | $19.43 (-1.32%) | $19.70 | $19.21 | 312.80 K | $527.84 M |
| 05/12/2025 | $19.59 | $19.58 (-0.05%) | $21.11 | $19.18 | 650.30 K | $531.91 M |
| 05/09/2025 | $18.59 | $17.98 (-3.28%) | $18.67 | $17.96 | 333.14 K | $488.44 M |
| 05/08/2025 | $18.02 | $18.61 (3.27%) | $18.84 | $18.02 | 384.80 K | $505.56 M |
| 05/07/2025 | $17.46 | $17.83 (2.12%) | $18.02 | $17.38 | 367.82 K | $484.37 M |
| 05/06/2025 | $17.48 | $17.21 (-1.54%) | $17.51 | $17.08 | 312.40 K | $467.53 M |
| 05/05/2025 | $18.14 | $17.73 (-2.26%) | $18.46 | $17.66 | 345.13 K | $481.65 M |
| 05/02/2025 | $17.68 | $18.16 (2.71%) | $18.30 | $17.51 | 413.10 K | $493.33 M |
| 05/01/2025 | $17.43 | $17.36 (-0.4%) | $17.73 | $17.05 | 376.03 K | $471.60 M |
| 04/30/2025 | $17.25 | $17.38 (0.75%) | $17.44 | $16.82 | 354.20 K | $472.15 M |
| 04/29/2025 | $17.83 | $17.60 (-1.29%) | $17.83 | $17.25 | 324.80 K | $478.12 M |
| 04/28/2025 | $17.93 | $17.87 (-0.33%) | $18.21 | $17.63 | 341.32 K | $485.46 M |
| 04/25/2025 | $18.09 | $17.99 (-0.55%) | $18.16 | $17.61 | 321.60 K | $488.72 M |
| 04/24/2025 | $17.43 | $18.26 (4.76%) | $18.41 | $17.43 | 866.60 K | $496.05 M |
| 04/23/2025 | $18.43 | $17.55 (-4.77%) | $19.02 | $17.43 | 862.28 K | $476.76 M |
| 04/22/2025 | $16.98 | $17.82 (4.95%) | $17.91 | $16.73 | 770.40 K | $484.10 M |
| 04/21/2025 | $16.60 | $16.75 (0.9%) | $17.07 | $16.14 | 742.90 K | $455.03 M |
| 04/17/2025 | $16.75 | $17.26 (3.04%) | $17.30 | $16.58 | 524.84 K | $468.89 M |
| 04/16/2025 | $17.41 | $16.76 (-3.73%) | $17.70 | $16.53 | 629.59 K | $455.30 M |
| 04/15/2025 | $18.37 | $17.36 (-5.5%) | $18.60 | $17.24 | 485.77 K | $471.60 M |
| 04/14/2025 | $19.26 | $18.47 (-4.1%) | $19.48 | $17.92 | 477.80 K | $501.76 M |
| 04/11/2025 | $19.27 | $18.78 (-2.54%) | $19.27 | $18.11 | 465.00 K | $510.18 M |
| 04/10/2025 | $20.19 | $19.38 (-4.01%) | $20.21 | $19.02 | 489.02 K | $526.48 M |
| 04/09/2025 | $18.43 | $20.89 (13.35%) | $21.82 | $18.38 | 1.24 M | $567.50 M |
| 04/08/2025 | $20.49 | $18.70 (-8.74%) | $20.64 | $18.58 | 674.60 K | $508.00 M |
| 04/07/2025 | $19.10 | $19.69 (3.09%) | $20.21 | $18.44 | 1.01 M | $534.90 M |
| 04/04/2025 | $18.51 | $19.92 (7.62%) | $20.35 | $18.07 | 1.40 M | $541.15 M |
| 04/03/2025 | $21.28 | $19.24 (-9.59%) | $21.76 | $19.15 | 1.10 M | $522.67 M |
| 04/02/2025 | $21.92 | $23.00 (4.93%) | $23.02 | $21.70 | 526.18 K | $624.82 M |
| 04/01/2025 | $22.03 | $22.33 (1.36%) | $22.63 | $22.01 | 367.84 K | $606.62 M |
| 03/31/2025 | $21.58 | $21.99 (1.9%) | $22.17 | $21.58 | 441.50 K | $597.38 M |
| 03/28/2025 | $21.98 | $22.00 (0.09%) | $22.04 | $21.34 | 519.30 K | $597.65 M |
| 03/27/2025 | $21.82 | $22.15 (1.51%) | $22.37 | $21.58 | 413.63 K | $601.73 M |
| 03/26/2025 | $21.77 | $21.98 (0.96%) | $21.99 | $21.39 | 391.53 K | $597.11 M |
| 03/25/2025 | $22.20 | $21.81 (-1.76%) | $22.24 | $21.43 | 591.80 K | $592.49 M |
| 03/24/2025 | $21.77 | $22.27 (2.3%) | $22.36 | $21.53 | 532.92 K | $604.99 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
