Skip to main content
Shoe Carnival, Inc. (SCVL)
NASDAQ: SCVL · Real-Time Price · USD
19.25
+0.24 (1.26%)
Jun 27, 2025, 4:00 PM - Market closed

Shoe Carnival Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202519.2819.5518.9619.2519.251.26%1,089,226
Jun 26, 202518.7819.1418.5719.0119.010.85%336,920
Jun 25, 202519.0919.2518.5318.8518.85-0.89%428,124
Jun 24, 202519.0519.4918.7619.0219.021.22%452,410
Jun 23, 202519.2619.3818.4518.7918.79-3.44%454,587
Jun 20, 202519.6320.1919.2919.4619.46-0.26%1,387,706
Jun 18, 202519.9320.1219.3719.5119.51-2.79%654,812
Jun 17, 202519.7020.1719.7020.0720.070.40%374,914
Jun 16, 202519.5120.0218.9919.9919.994.93%487,419
Jun 13, 202519.3619.6918.8719.0519.05-3.59%977,552
Jun 12, 202519.8019.9219.5419.7619.76-1.40%327,914
Jun 11, 202520.1920.2119.7520.0420.040.25%377,243
Jun 10, 202520.2120.2319.7519.9919.99-0.45%271,386
Jun 9, 202519.8820.2919.8220.0820.082.50%325,965
Jun 6, 202519.7619.8019.3719.5919.591.08%316,642
Jun 5, 202519.4419.7719.3519.3819.38-0.46%378,904
Jun 4, 202519.3919.8619.2219.4719.47-430,990
Jun 3, 202519.2819.6919.0019.4719.470.72%426,302
Jun 2, 202519.1719.8618.8619.3319.330.57%791,456
May 30, 202518.7819.8218.5319.2219.224.23%1,527,718
May 29, 202519.2919.4618.1318.4418.44-3.40%1,112,774
May 28, 202519.2019.4418.8519.0919.09-0.42%429,556
May 27, 202519.3519.4119.0419.1719.171.97%407,888
May 23, 202518.7519.1018.5518.8018.80-3.64%301,309
May 22, 202519.4319.7019.3219.5119.510.57%280,959
May 21, 202519.7520.0619.3119.4019.40-3.63%418,415
May 20, 202520.2220.7220.0620.1320.130.30%320,972
May 19, 202519.7820.1119.5520.0720.07-0.94%401,846
May 16, 202519.8920.5619.6120.2620.261.91%396,954
May 15, 202519.0020.0519.0019.8819.883.01%454,215
May 14, 202519.3119.6519.1219.3019.30-0.67%437,108
May 13, 202519.6919.7019.2119.4319.43-0.77%312,765
May 12, 202519.5921.1119.1919.5819.588.90%650,296
May 9, 202518.5918.6717.9617.9817.98-3.39%333,136
May 8, 202518.0218.8418.0218.6118.614.37%384,757
May 7, 202517.4618.0217.3817.8317.833.60%367,822
May 6, 202517.4817.5117.0817.2117.21-2.93%312,386
May 5, 202518.1418.4617.6617.7317.73-2.37%345,133
May 2, 202517.6818.3017.5118.1618.164.61%413,087
May 1, 202517.4317.7317.0517.3617.36-0.12%376,026
Apr 30, 202517.2517.4416.8217.3817.38-1.25%354,156
Apr 29, 202517.8317.8317.2517.6017.60-1.51%324,802
Apr 28, 202517.9318.2117.6317.8717.87-0.67%341,322
Apr 25, 202518.0918.1617.6117.9917.99-1.48%321,572
Apr 24, 202517.4318.4117.4318.2618.264.05%866,569
Apr 23, 202518.4319.0217.4317.5517.55-1.52%862,281
Apr 22, 202516.9817.9116.7317.8217.826.39%770,374
Apr 21, 202516.6017.0716.1416.7516.75-2.95%742,864
Apr 17, 202516.7517.3016.5817.2617.262.98%524,843
Apr 16, 202517.4117.7016.5316.7616.76-3.46%629,594