Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Shoe Carnival Inc (NQ: SCVL )

34.96 -0.50 (-1.41%)
Streaming Delayed Price Updated: 12:16 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2012 8.658 9.065 8.636 8.974 260,417 +0.36(+4.17%)
Dec 28, 2012 8.431 8.750 8.389 8.614 226,461 +0.18(+2.13%)
Dec 27, 2012 8.374 8.496 8.233 8.435 484,293 +0.09(+1.05%)
Dec 26, 2012 8.746 8.746 8.299 8.347 209,411 -0.35(-4.08%)
Dec 24, 2012 8.628 8.784 8.628 8.702 148,859 +0.05(+0.61%)
Dec 21, 2012 8.671 8.680 8.391 8.650 492,445 -0.08(-0.90%)
Dec 20, 2012 8.733 8.790 8.680 8.728 181,652 +0.01(+0.10%)
Dec 19, 2012 8.685 8.750 8.632 8.720 376,726 +0.04(+0.50%)
Dec 18, 2012 8.636 8.715 8.579 8.676 446,725 +0.07(+0.81%)
Dec 17, 2012 8.505 8.658 8.483 8.606 428,566 +0.11(+1.29%)
Dec 14, 2012 8.343 8.562 8.343 8.496 404,823 +0.16(+1.89%)
Dec 13, 2012 8.755 8.838 8.308 8.339 474,276 -0.43(-4.94%)
Dec 12, 2012 8.872 8.909 8.697 8.772 408,416 -0.02(-0.28%)
Dec 11, 2012 9.026 9.063 8.760 8.797 672,581 -0.16(-1.81%)
Dec 10, 2012 8.968 9.084 8.897 8.959 473,966 -0.01(-0.09%)
Dec 07, 2012 9.272 9.296 8.959 8.968 361,969 -0.15(-1.60%)
Dec 06, 2012 9.197 9.288 9.063 9.113 202,306 -0.07(-0.73%)
Dec 05, 2012 9.296 9.346 9.068 9.180 127,366 -0.06(-0.63%)
Dec 04, 2012 9.305 9.415 9.155 9.238 175,677 +0.04(+0.41%)
Nov 30, 2012 9.338 9.434 9.130 9.201 296,522 -0.10(-1.07%)
Nov 29, 2012 9.292 9.409 9.272 9.301 192,297 -0.06(-0.62%)
Nov 28, 2012 9.155 9.363 9.109 9.359 149,513 +0.16(+1.76%)
Nov 27, 2012 8.851 9.234 8.743 9.197 623,583 +0.33(+3.71%)
Nov 26, 2012 8.589 8.920 8.443 8.868 309,679 +0.22(+2.50%)
Nov 23, 2012 8.531 8.718 8.468 8.651 249,720 +0.11(+1.32%)
Nov 21, 2012 8.502 8.651 8.481 8.539 313,173 +0.03(+0.39%)
Nov 20, 2012 8.710 8.739 8.327 8.506 815,664 -1.07(-11.21%)
Nov 19, 2012 9.492 9.675 9.451 9.579 364,115 +0.18(+1.95%)
Nov 16, 2012 9.259 9.417 9.155 9.396 265,624 +0.10(+1.03%)
Nov 15, 2012 9.267 9.363 9.130 9.301 176,824 +0.06(+0.68%)
Nov 14, 2012 9.359 9.513 9.159 9.238 148,381 -0.08(-0.89%)
Nov 13, 2012 9.147 9.388 9.147 9.321 158,380 +0.14(+1.50%)
Nov 12, 2012 9.355 9.434 9.147 9.184 54,083 -0.17(-1.87%)
Nov 09, 2012 9.434 9.442 9.309 9.359 38,403 -0.10(-1.01%)
Nov 08, 2012 9.796 9.813 9.401 9.455 212,860 -0.32(-3.32%)
Nov 07, 2012 9.825 9.910 9.725 9.779 154,110 -0.10(-0.97%)
Nov 06, 2012 9.679 9.895 9.642 9.875 91,313 +0.17(+1.76%)
Nov 05, 2012 9.613 9.763 9.450 9.704 50,293 +0.11(+1.17%)
Nov 02, 2012 9.817 9.850 9.546 9.592 134,602 -0.17(-1.71%)
Nov 01, 2012 9.758 9.917 9.650 9.758 129,440 +0.03(+0.30%)
Oct 31, 2012 9.742 9.758 9.646 9.729 163,696 -0.04(-0.38%)
Oct 26, 2012 9.758 9.767 9.767 9.767 86,750 +0.02(+0.26%)
Oct 25, 2012 9.817 9.817 9.700 9.742 48,063 -0.04(-0.40%)
Oct 24, 2012 9.962 9.962 9.679 9.781 78,567 -0.16(-1.65%)
Oct 23, 2012 9.892 10.01 9.823 9.946 201,296 +0.12(+1.27%)
Oct 19, 2012 9.654 9.846 9.542 9.821 174,517 +0.05(+0.55%)
Oct 18, 2012 10.04 10.10 9.650 9.767 235,009 -0.32(-3.22%)
Oct 17, 2012 9.954 10.20 9.892 10.09 111,730 +0.12(+1.25%)
Oct 16, 2012 9.958 10.02 9.921 9.966 87,740 +0.07(+0.67%)
Oct 15, 2012 10.03 10.03 9.829 9.900 143,770 -0.05(-0.46%)
Oct 12, 2012 9.996 9.996 9.850 9.946 91,532 -0.04(-0.38%)
Oct 11, 2012 10.05 10.05 9.912 9.983 81,739 +0.05(+0.50%)
Oct 10, 2012 9.904 10.03 9.883 9.933 191,653 +0.02(+0.25%)
Oct 09, 2012 9.779 10.03 9.742 9.908 402,261 +0.48(+5.12%)
Oct 08, 2012 9.371 9.475 9.363 9.425 116,038 +0.03(+0.31%)
Oct 05, 2012 9.496 9.555 9.351 9.396 86,935 -0.09(-0.96%)
Oct 04, 2012 9.475 9.530 9.411 9.488 126,703 +0.03(+0.31%)
Oct 03, 2012 9.725 9.725 9.442 9.459 160,629 -0.26(-2.70%)
Oct 02, 2012 9.663 9.742 9.036 9.721 130,184 +0.12(+1.21%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.