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 )

36.29 +1.89 (+5.49%)
Official Closing Price Updated: 4:15 PM EDT, May 23, 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 (%)
May 31, 2002 5.142 5.261 5.140 5.247 168,008 -0.07(-1.25%)
May 28, 2002 5.352 5.361 5.195 5.314 68,072 -0.04(-0.82%)
May 27, 2002 5.402 5.432 5.333 5.358 130,351 +0.00(+0.00%)
May 24, 2002 5.402 5.432 5.333 5.358 130,351 -0.19(-3.48%)
May 23, 2002 5.521 5.551 5.303 5.551 270,841 +0.04(+0.75%)
May 22, 2002 5.496 5.551 5.247 5.510 282,428 -0.01(-0.25%)
May 21, 2002 5.529 5.703 5.330 5.524 157,145 -0.08(-1.43%)
May 20, 2002 5.461 5.609 5.316 5.604 161,490 -0.03(-0.54%)
May 17, 2002 5.151 5.634 5.151 5.634 387,071 +0.42(+8.05%)
May 16, 2002 5.297 5.300 5.082 5.214 349,414 -0.08(-1.51%)
May 15, 2002 5.206 5.327 5.112 5.294 192,630 +0.06(+1.16%)
May 14, 2002 5.178 5.402 5.071 5.234 265,410 +0.06(+1.23%)
May 13, 2002 5.341 5.454 5.082 5.170 186,837 -0.16(-2.95%)
May 10, 2002 5.162 5.380 4.971 5.327 467,454 -0.03(-0.57%)
May 09, 2002 5.733 5.783 5.195 5.358 866,112 -0.38(-6.64%)
May 08, 2002 5.800 5.827 5.703 5.739 202,406 -0.05(-0.81%)
May 07, 2002 5.883 5.883 5.758 5.786 155,335 -0.02(-0.38%)
May 06, 2002 5.717 5.905 5.537 5.808 313,567 +0.09(+1.59%)
May 03, 2002 5.662 5.769 5.399 5.717 219,787 -0.02(-0.43%)
May 02, 2002 5.689 5.742 5.388 5.742 416,038 +0.05(+0.82%)
May 01, 2002 5.689 5.852 5.662 5.695 225,218 +0.02(+0.34%)
Apr 30, 2002 5.606 5.703 5.570 5.675 263,961 +0.07(+1.23%)
Apr 29, 2002 5.659 5.714 5.595 5.606 326,240 -0.01(-0.15%)
Apr 26, 2002 5.598 5.662 5.593 5.615 153,887 -0.05(-0.83%)
Apr 25, 2002 5.634 5.731 5.551 5.662 104,281 +0.05(+0.94%)
Apr 24, 2002 5.496 5.800 5.247 5.609 440,660 +0.06(+1.09%)
Apr 23, 2002 5.352 5.576 5.344 5.548 211,096 +0.15(+2.71%)
Apr 22, 2002 5.468 5.479 5.280 5.402 218,338 -0.02(-0.46%)
Apr 19, 2002 5.413 5.524 5.413 5.427 292,928 -0.03(-0.51%)
Apr 18, 2002 5.463 5.482 5.341 5.454 282,066 +0.02(+0.41%)
Apr 17, 2002 5.289 5.454 5.289 5.432 529,733 +0.10(+1.92%)
Apr 16, 2002 5.140 5.402 5.087 5.330 345,069 +0.25(+4.89%)
Apr 15, 2002 4.891 5.355 4.880 5.082 471,437 +0.11(+2.22%)
Apr 12, 2002 5.133 5.137 4.792 4.971 542,044 -0.08(-1.53%)
Apr 11, 2002 5.189 5.189 4.971 5.049 277,358 -0.14(-2.71%)
Apr 10, 2002 4.971 5.220 4.944 5.189 752,055 +0.22(+4.39%)
Apr 09, 2002 4.886 4.985 4.817 4.971 624,600 +0.14(+2.86%)
Apr 08, 2002 4.728 4.898 4.654 4.833 190,457 +0.17(+3.55%)
Apr 05, 2002 4.723 4.803 4.662 4.667 349,776 -0.06(-1.29%)
Apr 04, 2002 4.685 4.833 4.557 4.728 328,413 +0.09(+1.84%)
Apr 03, 2002 4.612 4.755 4.554 4.643 292,204 +0.05(+1.02%)
Apr 02, 2002 4.435 4.654 4.435 4.596 276,272 +0.09(+2.09%)
Apr 01, 2002 4.557 4.667 4.444 4.502 371,863 -0.02(-0.55%)
Mar 29, 2002 4.515 4.598 4.286 4.527 510,543 +0.00(+0.00%)
Mar 28, 2002 4.515 4.598 4.286 4.527 510,543 +0.03(+0.68%)
Mar 27, 2002 4.518 4.571 4.452 4.496 1,073,951 +0.04(+0.99%)
Mar 26, 2002 4.253 4.502 4.231 4.452 577,167 +0.19(+4.55%)
Mar 25, 2002 4.133 4.275 4.127 4.259 171,629 +0.12(+3.01%)
Mar 22, 2002 4.156 4.159 4.121 4.134 402,641 -0.01(-0.20%)
Mar 21, 2002 4.143 4.181 4.118 4.143 380,553 +0.00(+0.07%)
Mar 20, 2002 4.156 4.156 4.104 4.140 333,120 -0.00(-0.07%)
Mar 19, 2002 4.148 4.184 4.129 4.143 75,314 -0.04(-0.99%)
Mar 18, 2002 4.259 4.259 4.145 4.184 112,609 -0.07(-1.75%)
Mar 15, 2002 4.228 4.278 4.223 4.259 364,984 +0.02(+0.59%)
Mar 14, 2002 4.226 4.308 4.198 4.234 354,121 +0.01(+0.20%)
Mar 13, 2002 4.087 4.237 4.076 4.226 362,087 +0.14(+3.37%)
Mar 12, 2002 3.836 4.134 3.698 4.088 182,492 +0.02(+0.49%)
Mar 11, 2002 4.118 4.143 3.811 4.068 733,951 -0.08(-1.87%)
Mar 08, 2002 4.198 4.270 4.074 4.145 438,849 -0.09(-2.21%)
Mar 07, 2002 4.317 4.433 4.198 4.239 571,011 -0.14(-3.15%)
Mar 06, 2002 4.408 4.502 4.217 4.377 836,059 -0.06(-1.25%)
Mar 05, 2002 4.358 4.460 4.350 4.433 118,402 +0.01(+0.31%)
Mar 04, 2002 4.394 4.488 4.364 4.419 230,287 +0.06(+1.27%)
Mar 01, 2002 4.350 4.460 4.328 4.364 375,484 +0.01(+0.32%)
Feb 28, 2002 4.223 4.361 4.214 4.350 242,236 +0.05(+1.09%)
Feb 27, 2002 4.364 4.364 4.295 4.303 516,336 -0.03(-0.76%)
Feb 26, 2002 4.336 4.350 4.281 4.336 133,248 -0.01(-0.25%)
Feb 25, 2002 4.455 4.455 4.286 4.347 226,304 +0.01(+0.19%)
Feb 22, 2002 4.364 4.474 4.292 4.339 304,153 -0.01(-0.25%)
Feb 21, 2002 4.253 4.488 4.226 4.350 998,636 +0.14(+3.41%)
Feb 20, 2002 4.129 4.281 4.129 4.206 410,969 +0.07(+1.80%)
Feb 19, 2002 4.143 4.159 4.060 4.132 437,763 -0.01(-0.20%)
Feb 18, 2002 4.136 4.143 4.032 4.140 275,910 +0.00(+0.00%)
Feb 15, 2002 4.136 4.143 4.032 4.140 275,910 -0.00(-0.07%)
Feb 14, 2002 4.143 4.170 4.071 4.143 709,691 +0.07(+1.70%)
Feb 13, 2002 4.060 4.143 3.985 4.074 758,935 +0.01(+0.34%)
Feb 12, 2002 4.025 4.129 3.991 4.060 165,473 +0.05(+1.31%)
Feb 11, 2002 3.919 4.115 3.916 4.007 329,499 +0.04(+0.90%)
Feb 08, 2002 4.032 4.032 3.878 3.971 233,546 -0.03(-0.76%)
Feb 07, 2002 3.991 4.206 3.947 4.002 309,584 +0.07(+1.68%)
Feb 06, 2002 3.991 4.005 3.894 3.936 177,784 -0.01(-0.35%)
Feb 05, 2002 3.739 3.977 3.739 3.949 361,001 +0.13(+3.40%)
Feb 04, 2002 3.825 3.829 3.590 3.820 242,236 -0.05(-1.21%)
Feb 01, 2002 3.913 3.913 3.797 3.866 202,768 -0.01(-0.36%)
Jan 31, 2002 3.866 3.960 3.866 3.880 118,402 +0.00(+0.07%)
Jan 30, 2002 3.880 3.891 3.864 3.878 107,902 +0.01(+0.28%)
Jan 29, 2002 3.977 3.977 3.847 3.867 258,530 -0.06(-1.40%)
Jan 28, 2002 3.984 4.060 3.855 3.922 408,072 -0.04(-1.05%)
Jan 25, 2002 3.941 3.985 3.894 3.963 227,752 -0.04(-0.97%)
Jan 24, 2002 3.949 4.002 3.878 4.002 206,751 +0.06(+1.61%)
Jan 23, 2002 3.949 4.005 3.905 3.938 60,106 +0.01(+0.28%)
Jan 22, 2002 3.886 4.005 3.883 3.927 173,439 +0.01(+0.14%)
Jan 21, 2002 4.029 4.032 3.875 3.922 593,461 +0.00(+0.00%)
Jan 18, 2002 4.029 4.032 3.875 3.922 593,461 -0.11(-2.74%)
Jan 17, 2002 4.032 4.057 3.944 4.032 240,425 -0.02(-0.54%)
Jan 16, 2002 3.936 4.054 3.820 4.054 392,864 +0.10(+2.44%)
Jan 15, 2002 3.991 4.021 3.949 3.958 386,347 -0.03(-0.83%)
Jan 14, 2002 3.919 4.052 3.880 3.991 254,185 +0.03(+0.84%)
Jan 11, 2002 3.879 4.032 3.878 3.958 163,301 -0.02(-0.49%)
Jan 10, 2002 3.857 3.977 3.857 3.977 586,581 +0.15(+3.82%)
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.