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 )

34.97 -0.49 (-1.38%)
Streaming Delayed Price Updated: 4:00 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 (%)
May 31, 2007 7.755 8.097 7.711 8.086 894,895 +0.35(+4.57%)
May 30, 2007 7.703 7.769 7.609 7.733 824,096 -0.03(-0.43%)
May 29, 2007 7.656 7.772 7.589 7.766 402,242 +0.15(+1.92%)
May 25, 2007 7.518 7.841 7.479 7.620 726,886 +0.11(+1.47%)
May 24, 2007 7.479 7.780 7.286 7.509 2,079,901 -0.56(-6.88%)
May 23, 2007 8.048 8.324 7.943 8.064 872,887 +0.06(+0.69%)
May 22, 2007 7.747 8.051 7.747 8.009 574,288 +0.24(+3.06%)
May 21, 2007 7.777 7.940 7.738 7.772 518,393 -0.03(-0.39%)
May 18, 2007 7.620 7.882 7.603 7.802 281,993 +0.19(+2.47%)
May 17, 2007 7.711 7.774 7.606 7.614 244,553 -0.09(-1.11%)
May 16, 2007 7.669 7.777 7.553 7.700 531,812 +0.05(+0.69%)
May 15, 2007 7.821 7.935 7.584 7.647 427,871 -0.14(-1.74%)
May 14, 2007 7.874 7.940 7.741 7.783 459,640 -0.10(-1.33%)
May 11, 2007 8.092 8.147 7.874 7.888 302,484 -0.08(-1.04%)
May 10, 2007 8.186 8.313 7.968 7.970 440,703 -0.28(-3.45%)
May 09, 2007 8.147 8.296 8.147 8.255 200,451 +0.07(+0.81%)
May 08, 2007 8.341 8.341 8.147 8.189 352,434 -0.19(-2.21%)
May 07, 2007 8.354 8.468 8.258 8.374 299,572 +0.04(+0.46%)
May 04, 2007 8.415 8.473 8.294 8.335 202,461 -0.04(-0.53%)
May 03, 2007 8.639 8.686 8.365 8.379 267,673 -0.28(-3.22%)
May 02, 2007 8.700 8.766 8.631 8.658 230,508 +0.00(+0.00%)
May 01, 2007 8.669 8.700 8.537 8.658 122,034 -0.02(-0.29%)
Apr 30, 2007 8.967 8.995 8.669 8.683 249,901 -0.28(-3.14%)
Apr 27, 2007 9.045 9.045 8.921 8.965 139,327 -0.09(-1.01%)
Apr 26, 2007 9.025 9.072 8.893 9.056 222,212 +0.06(+0.64%)
Apr 25, 2007 8.962 9.169 8.962 8.998 204,492 +0.05(+0.52%)
Apr 24, 2007 9.070 9.070 8.921 8.951 172,393 -0.13(-1.43%)
Apr 23, 2007 8.970 9.213 8.918 9.081 184,306 +0.13(+1.42%)
Apr 20, 2007 9.111 9.111 8.874 8.954 190,932 -0.04(-0.46%)
Apr 19, 2007 9.050 9.094 8.923 8.995 130,641 -0.08(-0.91%)
Apr 18, 2007 9.094 9.175 8.959 9.078 132,983 -0.05(-0.51%)
Apr 17, 2007 9.152 9.252 9.048 9.125 208,555 -0.05(-0.54%)
Apr 16, 2007 9.210 9.445 9.133 9.175 281,269 +0.05(+0.51%)
Apr 13, 2007 9.293 9.368 9.039 9.128 141,007 -0.17(-1.78%)
Apr 12, 2007 8.921 9.329 8.921 9.293 216,082 +0.32(+3.57%)
Apr 11, 2007 9.188 9.216 8.898 8.973 152,091 -0.19(-2.05%)
Apr 10, 2007 9.307 9.307 9.061 9.161 134,490 -0.12(-1.25%)
Apr 09, 2007 9.183 9.373 9.172 9.277 356,891 +0.13(+1.45%)
Apr 05, 2007 9.268 9.294 9.070 9.144 176,568 -0.14(-1.49%)
Apr 04, 2007 9.263 9.335 9.257 9.282 87,603 -0.02(-0.18%)
Apr 03, 2007 9.238 9.407 9.199 9.299 270,153 +0.08(+0.84%)
Apr 02, 2007 9.194 9.315 9.172 9.222 201,606 +0.02(+0.27%)
Mar 30, 2007 9.235 9.296 9.133 9.197 303,794 -0.04(-0.42%)
Mar 29, 2007 9.227 9.307 9.061 9.235 233,390 +0.03(+0.33%)
Mar 28, 2007 9.141 9.318 9.128 9.205 382,023 +0.03(+0.36%)
Mar 27, 2007 9.304 9.404 9.152 9.172 245,089 -0.18(-1.92%)
Mar 26, 2007 9.454 9.492 9.260 9.351 344,587 -0.13(-1.40%)
Mar 23, 2007 9.735 9.738 9.296 9.484 448,220 -0.24(-2.47%)
Mar 22, 2007 9.418 9.727 9.376 9.724 613,064 +0.26(+2.71%)
Mar 21, 2007 9.067 9.594 9.025 9.467 614,737 +0.38(+4.23%)
Mar 20, 2007 9.003 9.108 8.929 9.083 360,012 +0.02(+0.24%)
Mar 19, 2007 8.965 9.230 8.896 9.061 685,369 +0.14(+1.58%)
Mar 16, 2007 9.034 9.059 8.769 8.921 558,088 -0.12(-1.28%)
Mar 15, 2007 8.271 9.213 8.271 9.037 840,708 +0.96(+11.83%)
Mar 14, 2007 8.086 8.341 8.040 8.081 274,368 -0.04(-0.54%)
Mar 13, 2007 8.412 8.617 8.078 8.125 342,378 -0.29(-3.41%)
Mar 12, 2007 8.503 8.606 8.316 8.412 189,179 +0.00(+0.00%)
Mar 09, 2007 8.622 8.653 8.354 8.412 185,942 -0.21(-2.40%)
Mar 08, 2007 8.144 8.749 8.133 8.619 630,339 +0.56(+6.88%)
Mar 07, 2007 8.144 8.161 8.040 8.064 329,818 -0.11(-1.32%)
Mar 06, 2007 8.260 8.260 8.034 8.172 337,939 -0.04(-0.44%)
Mar 05, 2007 8.307 8.307 8.164 8.208 367,858 -0.12(-1.39%)
Mar 02, 2007 8.368 8.401 8.291 8.324 325,360 -0.06(-0.72%)
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.