Skip to main content
Shoe Carnival, Inc. (SCVL)
NASDAQ: SCVL · Real-Time Price · USD
17.54
-0.68 (-3.73%)
At close: Dec 5, 2025, 4:00 PM EST
17.33
-0.21 (-1.20%)
After-hours: Dec 5, 2025, 7:01 PM EST

Shoe Carnival Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202518.1818.5117.5317.5417.54-3.73%482,276
Dec 4, 202518.4118.5017.6918.2218.22-1.99%470,548
Dec 3, 202517.5718.6417.4418.5918.596.23%618,061
Dec 2, 202516.9717.6016.7317.5017.502.88%504,635
Dec 1, 202516.4417.3016.3517.0117.012.97%520,743
Nov 28, 202516.7316.8416.3916.5216.52-1.37%260,853
Nov 26, 202516.3216.9016.3216.7516.751.82%669,688
Nov 25, 202515.8916.9715.8916.4516.454.98%540,524
Nov 24, 202516.4516.6415.6315.6715.67-5.83%748,206
Nov 21, 202515.8316.9115.8316.6416.645.99%580,694
Nov 20, 202517.4618.0615.2115.7015.70-5.99%1,369,432
Nov 19, 202516.7617.1016.6416.7016.700.12%486,886
Nov 18, 202516.4817.1216.3316.6816.680.91%445,155
Nov 17, 202517.3317.3316.3816.5316.53-4.73%406,084
Nov 14, 202517.1917.3917.0317.3517.35-0.97%335,739
Nov 13, 202517.7118.1117.4017.5217.523.42%678,892
Nov 12, 202517.2017.5716.8816.9416.94-0.65%338,582
Nov 11, 202517.2017.3316.9517.0517.05-0.29%403,059
Nov 10, 202517.5617.5716.8817.1017.10-1.72%463,391
Nov 7, 202517.0917.5117.0217.4017.402.72%507,935
Nov 6, 202517.6318.0416.7616.9416.94-5.10%432,746
Nov 5, 202517.2118.3116.8817.8517.855.00%570,849
Nov 4, 202517.6317.6916.9817.0017.00-4.60%350,982
Nov 3, 202518.2518.4317.8217.8217.82-2.78%437,758
Oct 31, 202518.3318.4017.7118.3318.331.10%299,528
Oct 30, 202518.5218.6018.0718.1318.13-2.58%527,009
Oct 29, 202519.2519.4818.3318.6118.61-3.58%370,155
Oct 28, 202519.0119.4318.8119.3019.301.47%315,880
Oct 27, 202519.6219.8619.0219.0219.02-1.35%447,155
Oct 24, 202519.5019.6419.1219.2819.28-1.13%291,345
Oct 23, 202519.4819.7319.3919.5019.500.10%193,364
Oct 22, 202519.9820.1219.4719.4819.48-2.84%196,419
Oct 21, 202519.7220.0919.6920.0520.051.78%274,859
Oct 20, 202520.0820.0819.4519.7019.70-0.40%323,881
Oct 17, 202519.9720.1819.5719.7819.78-2.22%432,548
Oct 16, 202520.2020.2919.8420.2320.23-0.34%418,574
Oct 15, 202520.0820.4319.6320.3020.302.37%279,602
Oct 14, 202519.2419.9619.2419.8319.831.33%330,982
Oct 13, 202518.8119.6518.7619.5719.575.27%505,483
Oct 10, 202520.1320.1318.5518.5918.59-6.82%581,200
Oct 9, 202520.7120.7119.9219.9519.95-4.18%282,025
Oct 8, 202520.4420.9320.0920.8220.822.21%324,669
Oct 7, 202521.4221.4220.3320.3720.37-4.86%388,746
Oct 6, 202522.1522.2321.3921.4121.41-3.69%396,738
Oct 3, 202521.5622.3821.5622.2322.082.87%417,858
Oct 2, 202521.1421.6620.9221.6121.462.22%424,849
Oct 1, 202520.7521.2720.4821.1421.001.68%403,509
Sep 30, 202521.0121.2320.5320.7920.65-1.28%295,445
Sep 29, 202521.5121.5720.8021.0620.92-1.96%678,151
Sep 26, 202521.5421.7021.2221.4821.34-0.83%295,468