Skip to main content
Shoe Carnival, Inc. (SCVL)
NASDAQ: SCVL · Real-Time Price · USD
21.48
-0.18 (-0.83%)
At close: Sep 26, 2025, 4:00 PM EDT
21.56
+0.08 (0.37%)
After-hours: Sep 26, 2025, 6:28 PM EDT

Shoe Carnival Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202521.5421.7021.2221.4821.48-0.83%295,382
Sep 25, 202521.9321.9321.5121.6621.66-1.90%263,137
Sep 24, 202522.2722.7622.0722.0822.08-0.72%269,490
Sep 23, 202522.3922.7422.2122.2422.240.50%324,790
Sep 22, 202522.4022.4021.8322.1322.13-1.43%456,873
Sep 19, 202522.7123.0722.0222.4522.45-1.14%748,712
Sep 18, 202522.9523.1422.4722.7122.71-2.07%432,741
Sep 17, 202523.2224.1023.0523.1923.19-0.17%346,104
Sep 16, 202523.5723.7423.1723.2323.23-1.40%357,674
Sep 15, 202523.3623.6722.7623.5623.561.46%344,613
Sep 12, 202523.5723.7423.0223.2223.22-2.31%561,286
Sep 11, 202523.8124.2123.5823.7723.77-0.29%407,532
Sep 10, 202523.3223.9423.0723.8423.840.93%390,112
Sep 9, 202524.0824.2323.4123.6223.62-2.76%507,902
Sep 8, 202524.6325.2124.0524.2924.29-1.30%598,696
Sep 5, 202525.9026.5724.5824.6124.61-4.94%1,374,113
Sep 4, 202525.0026.0524.3525.8925.8920.25%1,669,557
Sep 3, 202521.4121.8821.0121.5321.530.42%423,396
Sep 2, 202520.6121.5520.6121.4421.442.58%401,313
Aug 29, 202521.3021.4320.8620.9020.90-1.04%344,496
Aug 28, 202521.9222.3120.9221.1221.12-3.96%661,554
Aug 27, 202521.4622.1621.3621.9921.993.24%373,750
Aug 26, 202521.2222.0421.1621.3021.30-4.66%508,833
Aug 25, 202522.0722.6322.0722.3422.340.63%315,390
Aug 22, 202521.2822.3321.1122.2022.205.66%390,687
Aug 21, 202520.2721.0320.1621.0121.012.69%280,963
Aug 20, 202521.0321.2420.4120.4620.46-2.94%460,362
Aug 19, 202521.0021.5320.7621.0821.081.35%251,180
Aug 18, 202520.7621.2320.6520.8020.800.39%256,390
Aug 15, 202520.8721.2820.5420.7220.72-0.24%233,737
Aug 14, 202521.0621.3320.6820.7720.77-3.17%229,489
Aug 13, 202520.6621.6320.5321.4521.453.87%374,789
Aug 12, 202520.0920.9020.0720.6520.653.61%323,467
Aug 11, 202519.7719.9419.1719.9319.931.84%397,865
Aug 8, 202520.1220.6618.4119.5719.57-4.77%481,708
Aug 7, 202521.2321.4220.5320.5520.55-2.24%274,352
Aug 6, 202520.6421.0320.5121.0221.021.99%275,914
Aug 5, 202520.7420.8420.2120.6120.610.24%291,516
Aug 4, 202520.2720.6920.1120.5620.562.57%367,335
Aug 1, 202520.3020.3519.8120.0520.05-2.03%367,469
Jul 31, 202520.7020.8620.2420.4620.46-2.20%316,843
Jul 30, 202521.4821.5720.6720.9220.92-1.88%325,540
Jul 29, 202522.3822.4321.3121.3221.32-4.78%413,693
Jul 28, 202522.5322.5921.9222.3922.390.49%304,261
Jul 25, 202522.2622.3821.8322.2822.280.91%247,889
Jul 24, 202522.9223.0722.0422.0822.08-4.54%334,669
Jul 23, 202522.4423.6122.4423.1323.133.91%578,152
Jul 22, 202521.2522.5521.2522.2622.266.10%467,244
Jul 21, 202520.4321.1120.2820.9820.983.76%263,013
Jul 18, 202520.8320.8820.0220.2220.22-1.80%289,351