SCVL

Shoe Carnival, Inc. Historical Stock Prices

$24.64
*  
0.17
0.69%
Get SCVL Alerts
*Delayed - data as of Sep. 4, 2015 13:09 ET  -  Find a broker to begin trading SCVL now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    SCVL Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 03-JUN-2015 TO 03-SEP-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
13:09  24.44  25.18  24.20  24.64 83,305
09/03/2015 26.75 26.75 24.5842 24.81 169,849
09/02/2015 25.71 28.15 22.9601 26.47 547,471
09/01/2015 25.41 25.97 25.18 25.61 125,668
08/31/2015 25.51 26.08 25.47 25.9 120,031
08/28/2015 25.42 26.07 25.41 25.51 119,749
08/27/2015 26.07 26.07 25.14 25.6 61,940
08/26/2015 24.92 25.92 24.48 25.83 63,385
08/25/2015 25.18 25.31 24.315 24.35 86,364
08/24/2015 24.22 25.84 23.34 24.48 129,399
08/21/2015 26.51 26.96 25.57 26.01 185,751
08/20/2015 27.59 27.62 26.89 27.05 46,649
08/19/2015 27.7 28.27 27.34 27.96 36,036
08/18/2015 28.27 28.44 27.86 27.99 41,999
08/17/2015 27.79 28.5 27.575 28.35 74,329
08/14/2015 27.36 28 27.014 27.95 40,801
08/13/2015 27.49 27.71 27.14 27.28 48,924
08/12/2015 27.2 27.5 26.72 27.41 41,729
08/11/2015 28.04 28.14 27.42 27.48 65,243
08/10/2015 27.33 28.59 27.185 28.32 88,349
08/07/2015 27.57 27.5799 27 27.28 52,778
08/06/2015 28.56 28.56 27.33 27.57 50,882
08/05/2015 28.05 28.49 28 28.43 55,345
08/04/2015 27.74 27.83 27.32 27.83 53,156
08/03/2015 28.25 28.54 27.48 27.62 54,184
07/31/2015 28.62 28.8999 28.2 28.31 34,479
07/30/2015 28.46 28.77 28.24 28.59 79,812
07/29/2015 28.17 28.71 28.04 28.46 64,847
07/28/2015 28.2 28.47 27.02 28.04 96,388
07/27/2015 27.21 28.36 27.12 28.14 94,452
07/24/2015 27.49 27.56 27.1 27.22 69,449
07/23/2015 28.09 28.09 27.28 27.39 126,099
07/22/2015 27.75 28.1 27.262 28.06 33,311
07/21/2015 28.62 28.85 27.01 27.77 137,884
07/20/2015 28.56 28.73 28.1 28.62 131,841
07/17/2015 29.17 29.17 28.33 28.41 47,169
07/16/2015 28.99 29.52 28.885 29.11 87,338
07/15/2015 29.04 29.37 28.72 28.81 46,251
07/14/2015 29.25 29.5 28.85 29.09 55,070
07/13/2015 29.28 29.49 28.9 29.37 71,692
07/10/2015 28.93 29.01 28.42 28.9 66,004
07/09/2015 29.03 29.52 28.44 28.75 68,251
07/08/2015 28.45 28.82 28.31 28.56 83,117
07/07/2015 28.57 29.25 28.21 28.81 72,255
07/06/2015 29.26 29.5 28.32 28.46 90,921
07/02/2015 29.04 29.5 28.99 29.39 55,917
07/01/2015 28.93 29.3 28.72 29.14 70,215
06/30/2015 29.1 29.21 28.49 28.86 66,449
06/29/2015 29.82 30 28.66 28.74 71,420
06/26/2015 28.74 29.82 28.74 29.77 246,707
06/25/2015 28.82 28.86 28.37 28.55 72,037
06/24/2015 28.75 28.98 28.5 28.82 50,951
06/23/2015 28.52 28.9 28.48 28.8 34,402
06/22/2015 28.84 28.99 27.97 28.44 40,841
06/19/2015 28.51 28.77 28.17 28.61 94,751
06/18/2015 27.67 28.46 27.6 28.4 69,059
06/17/2015 27.9 27.93 27.46 27.72 37,478
06/16/2015 27.19 27.9 27 27.88 66,118
06/15/2015 27.66 27.87 27.23 27.29 116,703
06/12/2015 27.78 27.94 27.5501 27.91 65,132
06/11/2015 27.51 27.9475 27.51 27.78 65,207
06/10/2015 27.86 27.99 27.48 27.56 46,577
06/09/2015 28.22 28.22 27.57 27.72 34,525
06/08/2015 27.75 28.58 27.46 28.15 73,345
06/05/2015 28.05 28.09 27.59 27.87 51,882
06/04/2015 28.18 28.45 27.74 28.02 46,747
06/03/2015 27.92 28.23 27.63 28.17 61,700
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?