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 24, 2011 7.134 7.319 7.095 7.197 375,622 +0.12(+1.72%)
May 23, 2011 6.951 7.164 6.951 7.076 171,245 +0.04(+0.55%)
May 20, 2011 7.136 7.222 6.998 7.037 526,192 -0.21(-2.93%)
May 19, 2011 7.437 7.437 7.250 7.250 185,406 -0.12(-1.57%)
May 18, 2011 7.374 7.432 7.300 7.366 184,526 +0.03(+0.41%)
May 17, 2011 7.332 7.446 7.324 7.335 87,324 -0.01(-0.15%)
May 16, 2011 7.374 7.440 7.327 7.346 124,981 -0.06(-0.75%)
May 13, 2011 7.540 7.584 7.393 7.402 150,595 -0.16(-2.08%)
May 12, 2011 7.501 7.576 7.360 7.559 320,537 +0.02(+0.22%)
May 11, 2011 7.589 7.631 7.490 7.542 283,626 -0.09(-1.23%)
May 10, 2011 7.335 7.642 7.250 7.636 250,256 +0.33(+4.46%)
May 09, 2011 7.404 7.421 7.236 7.310 218,371 -0.09(-1.16%)
May 06, 2011 7.468 7.559 7.388 7.396 170,318 +0.05(+0.64%)
May 05, 2011 7.344 7.534 7.228 7.349 592,219 -0.02(-0.34%)
May 04, 2011 7.399 7.476 7.346 7.374 243,391 -0.03(-0.41%)
May 03, 2011 7.730 7.860 7.366 7.404 353,806 -0.28(-3.70%)
May 02, 2011 7.772 8.042 7.689 7.689 321,522 -0.39(-4.89%)
Apr 29, 2011 8.095 8.139 8.047 8.084 104,096 -0.00(-0.03%)
Apr 28, 2011 7.843 8.086 7.843 8.086 94,055 +0.08(+0.97%)
Apr 27, 2011 7.976 8.009 7.879 8.009 97,513 +0.04(+0.45%)
Apr 26, 2011 7.912 8.009 7.882 7.973 96,641 +0.09(+1.19%)
Apr 25, 2011 7.943 7.968 7.835 7.879 121,929 -0.12(-1.55%)
Apr 21, 2011 8.020 8.023 7.910 8.004 138,733 -0.01(-0.07%)
Apr 20, 2011 7.915 8.009 7.893 8.009 165,426 +0.21(+2.65%)
Apr 19, 2011 7.763 7.808 7.716 7.802 123,808 +0.08(+1.00%)
Apr 18, 2011 7.722 7.736 7.658 7.725 120,658 -0.08(-0.99%)
Apr 15, 2011 7.722 7.816 7.672 7.802 191,526 +0.09(+1.22%)
Apr 14, 2011 7.634 7.774 7.634 7.708 70,125 +0.02(+0.25%)
Apr 13, 2011 7.747 7.747 7.606 7.689 158,612 -0.02(-0.22%)
Apr 12, 2011 7.529 7.813 7.529 7.705 200,212 -0.02(-0.25%)
Apr 11, 2011 7.761 7.841 7.700 7.725 298,837 -0.01(-0.11%)
Apr 08, 2011 7.719 7.777 7.689 7.733 284,647 +0.05(+0.61%)
Apr 07, 2011 7.675 7.799 7.675 7.686 228,346 +0.00(+0.04%)
Apr 06, 2011 7.733 7.733 7.598 7.683 423,015 -0.01(-0.11%)
Apr 05, 2011 7.573 7.692 7.564 7.692 618,876 +0.09(+1.13%)
Apr 04, 2011 7.661 7.686 7.592 7.606 116,925 -0.01(-0.11%)
Apr 01, 2011 7.708 7.744 7.537 7.614 196,327 -0.13(-1.71%)
Mar 31, 2011 7.788 7.821 7.700 7.747 237,706 -0.09(-1.13%)
Mar 30, 2011 7.799 7.863 7.719 7.835 283,235 +0.10(+1.32%)
Mar 29, 2011 7.871 7.871 7.683 7.733 179,428 -0.13(-1.62%)
Mar 28, 2011 7.968 8.037 7.791 7.860 154,060 -0.07(-0.91%)
Mar 25, 2011 7.540 8.009 7.537 7.932 395,135 +0.45(+5.98%)
Mar 24, 2011 7.413 7.564 7.366 7.484 140,113 +0.10(+1.35%)
Mar 23, 2011 7.484 7.529 7.283 7.385 229,961 -0.14(-1.91%)
Mar 22, 2011 7.457 7.600 7.457 7.529 162,330 +0.06(+0.81%)
Mar 21, 2011 7.451 7.518 7.413 7.468 278,810 +0.08(+1.05%)
Mar 18, 2011 7.733 7.857 7.327 7.390 1,110,090 +0.25(+3.48%)
Mar 17, 2011 7.084 7.288 7.043 7.142 376,563 +0.13(+1.81%)
Mar 16, 2011 7.026 7.136 6.871 7.015 319,266 -0.04(-0.63%)
Mar 15, 2011 7.131 7.389 7.020 7.059 491,439 -0.27(-3.69%)
Mar 14, 2011 7.413 7.468 7.200 7.330 210,973 -0.24(-3.17%)
Mar 11, 2011 7.642 7.711 7.167 7.570 192,409 -0.14(-1.83%)
Mar 10, 2011 7.808 7.954 7.542 7.711 539,050 -0.16(-2.07%)
Mar 09, 2011 7.465 7.932 7.410 7.874 553,001 +0.42(+5.61%)
Mar 08, 2011 7.192 7.531 7.192 7.455 187,564 +0.24(+3.31%)
Mar 07, 2011 7.399 7.399 7.098 7.216 106,584 -0.14(-1.95%)
Mar 04, 2011 7.280 7.366 7.211 7.360 166,154 +0.09(+1.22%)
Mar 03, 2011 7.181 7.327 7.139 7.272 116,968 +0.13(+1.86%)
Mar 02, 2011 7.031 7.153 6.946 7.139 186,359 +0.12(+1.65%)
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.