Home > Quotes > SCVL > Historical Prices
SCVL

Shoe Carnival, Inc. Historical Stock Prices

$22.21
*  
0.25
  negative  
1.14%
Get SCVL Alerts
*Delayed - data as of May 23, 2013 
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 3 Month, From 22-FEB-2013 TO 22-MAY-2013

Date Open High Low Close/Last Volume
16:00  21.78  22.28  21.77  22.21 31,096
05/22/2013 21.64 22.35 21.64 21.96 43,297
05/21/2013 21.74 21.87 21.49 21.69 39,888
05/20/2013 21.41 21.85 21.12 21.8 42,235
05/17/2013 21.41 21.48 21.16 21.42 26,198
05/16/2013 21.44 21.46 21.22 21.3 18,236
05/15/2013 20.95 21.47 20.86 21.44 43,369
05/14/2013 20.85 21.08 20.28 20.95 78,091
05/13/2013 21.17 21.25 20.715 20.78 32,797
05/10/2013 20.88 21.27 20.88 21.16 18,013
05/09/2013 20.82 20.99 20.63 20.82 30,143
05/08/2013 20.89 21.05 20.73 20.88 18,818
05/07/2013 20.65 21 20.5 20.99 28,935
05/06/2013 20.43 20.54 20.1601 20.53 19,569
05/03/2013 20.18 20.72 20.18 20.37 40,213
05/02/2013 19.78 20.25 19.78 19.96 59,861
05/01/2013 20.77 21.02 19.77 19.79 69,296
04/30/2013 20.66 20.9 20.575 20.83 33,441
04/29/2013 20.87 21.0399 20.45 20.75 55,777
04/26/2013 20.61 20.95 20.545 20.89 49,594
04/25/2013 20.4 20.85 20.3601 20.69 29,235
04/24/2013 20.1 20.4999 20.1 20.41 36,790
04/23/2013 19.77 20.19 19.67 20.16 53,558
04/22/2013 20.19 20.19 19.6 19.73 54,384
04/19/2013 20.26 20.27 19.98 20.13 62,084
04/18/2013 20.11 20.39 19.96 20.3 105,032
04/17/2013 20.41 20.56 19.78 20.27 67,864
04/16/2013 20.64 20.8 20.16 20.48 82,092
04/15/2013 20.91 20.91 20.18 20.5 127,314
04/12/2013 21.01 21.24 20.44 21.07 98,445
04/11/2013 20.32 20.989 20.27 20.81 60,375
04/10/2013 20.06 20.45 19.965 20.41 54,308
04/09/2013 20.4 20.43 20.03 20.12 70,180
04/08/2013 20.63 20.63 20.23 20.42 68,248
04/05/2013 20.14 20.6 19.83 20.53 69,070
04/04/2013 20.02 20.52 19.69 20.46 125,644
04/03/2013 20.46 20.69 20.02 20.02 139,998
04/02/2013 19.83 20.93 19.65 20.48 254,239
04/01/2013 20.44 20.73 20.04 20.21 177,047
03/28/2013 20.6 20.6 20.4 20.44 131,893
03/27/2013 20.53 20.8 20.4401 20.54 72,570
03/26/2013 21.2 21.2 20.26 20.68 193,959
03/25/2013 21.1 21.17 20.71 21.14 73,108
03/22/2013 20.74 21.18 20.61 21.04 39,886
03/21/2013 21.03 21.18 20.48 20.68 44,450
03/20/2013 21.07 21.74 20.821 21.17 133,460
03/19/2013 21.58 21.8 21.44 21.5 113,756
03/18/2013 21.66 21.8 21.41 21.61 44,578
03/15/2013 21.73 21.8 21.62 21.76 147,435
03/14/2013 21.02 21.67 21.02 21.66 73,574
03/13/2013 20.9 21.11 20.69 21.01 57,793
03/12/2013 20.71 20.85 20.49 20.56 19,082
03/11/2013 21.17 21.2 20.66 20.68 46,283
03/08/2013 20.66 21.31 20.66 21.14 229,410
03/07/2013 19.3 20.73 19.19 20.52 123,699
03/06/2013 19.77 19.84 19.33 19.5 55,099
03/05/2013 19.66 19.7 19.39 19.68 73,261
03/04/2013 19.51 19.84 19.5 19.65 58,958
03/01/2013 19.25 19.81 19.2394 19.49 49,844
02/28/2013 19.23 19.69 19.23 19.43 97,507
02/27/2013 19.04 19.49 19 19.27 39,027
02/26/2013 19.52 19.7299 18.98 19.05 82,104
02/25/2013 20 20.08 19.22 19.43 100,643
02/22/2013 20.04 20.24 19.65 20 51,779
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.