5 DAY PERFORMANCE
+1.62%
1 MONTH PERFORMANCE
-5.61%
3 MONTH PERFORMANCE
-28.67%
6 MONTH PERFORMANCE
-46.82%
YEAR-TO-DATE PERFORMANCE
-45.10%
1 YEAR PERFORMANCE
-47.51%
Shoe Carnival, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/02/2025 | $17.68 | $18.16 (2.71%) | $18.30 | $17.51 | 412,876 | $493.33 M |
| 05/01/2025 | $17.43 | $17.36 (-0.4%) | $17.73 | $17.05 | 376,026 | $471.60 M |
| 04/30/2025 | $17.25 | $17.38 (0.75%) | $17.44 | $16.82 | 354,200 | $472.15 M |
| 04/29/2025 | $17.83 | $17.60 (-1.29%) | $17.83 | $17.25 | 324,802 | $478.12 M |
| 04/28/2025 | $17.93 | $17.87 (-0.33%) | $18.21 | $17.63 | 341,322 | $485.46 M |
| 04/25/2025 | $18.09 | $17.99 (-0.55%) | $18.16 | $17.61 | 321,600 | $488.72 M |
| 04/24/2025 | $17.43 | $18.26 (4.76%) | $18.41 | $17.43 | 866,600 | $496.05 M |
| 04/23/2025 | $18.43 | $17.55 (-4.77%) | $19.02 | $17.43 | 862,281 | $476.76 M |
| 04/22/2025 | $16.98 | $17.82 (4.95%) | $17.91 | $16.73 | 770,400 | $484.10 M |
| 04/21/2025 | $16.60 | $16.75 (0.9%) | $17.07 | $16.14 | 742,900 | $455.03 M |
| 04/17/2025 | $16.75 | $17.26 (3.04%) | $17.30 | $16.58 | 524,843 | $468.89 M |
| 04/16/2025 | $17.41 | $16.76 (-3.73%) | $17.70 | $16.53 | 629,594 | $455.30 M |
| 04/15/2025 | $18.37 | $17.36 (-5.5%) | $18.60 | $17.24 | 485,770 | $471.60 M |
| 04/14/2025 | $19.26 | $18.47 (-4.1%) | $19.48 | $17.92 | 477,800 | $501.76 M |
| 04/11/2025 | $19.27 | $18.78 (-2.54%) | $19.27 | $18.11 | 465,000 | $510.18 M |
| 04/10/2025 | $20.19 | $19.38 (-4.01%) | $20.21 | $19.02 | 489,015 | $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 | 674,600 | $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 | 526,176 | $624.82 M |
| 04/01/2025 | $22.03 | $22.33 (1.36%) | $22.63 | $22.01 | 367,843 | $606.62 M |
| 03/31/2025 | $21.58 | $21.99 (1.9%) | $22.17 | $21.58 | 441,500 | $597.38 M |
| 03/28/2025 | $21.98 | $22.00 (0.09%) | $22.04 | $21.34 | 519,304 | $597.65 M |
| 03/27/2025 | $21.82 | $22.15 (1.51%) | $22.37 | $21.58 | 413,628 | $601.73 M |
| 03/26/2025 | $21.77 | $21.98 (0.96%) | $21.99 | $21.39 | 391,528 | $597.11 M |
| 03/25/2025 | $22.20 | $21.81 (-1.76%) | $22.24 | $21.43 | 591,803 | $592.49 M |
| 03/24/2025 | $21.77 | $22.27 (2.3%) | $22.36 | $21.53 | 532,922 | $604.99 M |
| 03/21/2025 | $22.02 | $21.52 (-2.27%) | $22.28 | $21.27 | 1.11 M | $584.61 M |
| 03/20/2025 | $21.40 | $22.44 (4.86%) | $23.14 | $20.71 | 1.23 M | $609.61 M |
| 03/19/2025 | $22.66 | $22.65 (-0.04%) | $23.17 | $22.62 | 868,300 | $615.31 M |
| 03/18/2025 | $22.47 | $22.72 (1.11%) | $22.73 | $21.84 | 533,200 | $617.21 M |
| 03/17/2025 | $22.01 | $22.37 (1.64%) | $22.58 | $21.81 | 402,500 | $607.70 M |
| 03/14/2025 | $21.87 | $21.85 (-0.09%) | $22.05 | $21.44 | 403,000 | $593.47 M |
| 03/13/2025 | $21.58 | $21.49 (-0.42%) | $21.96 | $21.08 | 389,200 | $583.69 M |
| 03/12/2025 | $22.33 | $21.52 (-3.63%) | $22.34 | $21.19 | 605,901 | $584.50 M |
| 03/11/2025 | $23.30 | $22.29 (-4.33%) | $23.36 | $22.28 | 703,200 | $605.42 M |
| 03/10/2025 | $22.90 | $23.40 (2.18%) | $23.91 | $22.66 | 1.05 M | $635.57 M |
| 03/07/2025 | $22.26 | $23.01 (3.37%) | $23.18 | $21.96 | 663,100 | $624.97 M |
| 03/06/2025 | $21.12 | $22.43 (6.2%) | $22.44 | $21.02 | 932,100 | $609.22 M |
| 03/05/2025 | $21.33 | $21.32 (-0.05%) | $21.60 | $20.89 | 523,711 | $579.07 M |
| 03/04/2025 | $20.89 | $21.24 (1.68%) | $21.49 | $20.51 | 654,021 | $576.90 M |
| 03/03/2025 | $22.33 | $21.38 (-4.25%) | $22.33 | $21.27 | 519,734 | $580.70 M |
| 02/28/2025 | $21.88 | $22.14 (1.19%) | $22.19 | $21.75 | 484,900 | $601.34 M |
| 02/27/2025 | $22.36 | $21.83 (-2.37%) | $22.36 | $21.54 | 556,526 | $592.92 M |
| 02/26/2025 | $22.61 | $22.47 (-0.62%) | $23.11 | $22.24 | 352,081 | $610.31 M |
| 02/25/2025 | $22.59 | $22.44 (-0.66%) | $22.84 | $21.91 | 423,600 | $609.49 M |
| 02/24/2025 | $22.19 | $22.51 (1.44%) | $22.83 | $21.90 | 381,100 | $611.39 M |
| 02/21/2025 | $23.01 | $22.01 (-4.35%) | $23.16 | $21.75 | 478,448 | $597.81 M |
| 02/20/2025 | $22.96 | $22.62 (-1.48%) | $23.13 | $22.58 | 309,200 | $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 |
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.
