Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Shoe Carnival Inc (NQ: SCVL )

35.62 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	5.733	5.733	5.316	5.316	370,085	-0.36(-6.37%)
Jul 30, 2002	5.742	5.816	5.601	5.678	431,799	-0.05(-0.96%)
Jul 29, 2002	5.554	5.733	5.524	5.733	697,380	+0.23(+4.26%)
Jul 26, 2002	5.427	5.606	5.416	5.499	311,938	+0.05(+0.92%)
Jul 25, 2002	5.355	5.551	5.178	5.449	513,077	+0.19(+3.60%)
Jul 24, 2002	4.695	5.383	4.665	5.259	837,507	+0.56(+11.96%)
Jul 23, 2002	4.695	4.899	4.667	4.698	352,673	+0.00(+0.06%)
Jul 22, 2002	4.698	4.792	4.571	4.695	317,376	-0.07(-1.38%)
Jul 19, 2002	4.863	4.944	4.712	4.761	224,856	-0.16(-3.27%)
Jul 17, 2002	4.968	4.993	4.863	4.921	312,481	-0.19(-3.68%)
Jul 12, 2002	5.271	5.347	5.027	5.109	329,137	-0.15(-2.84%)
Jul 11, 2002	5.399	5.449	5.002	5.258	230,287	-0.24(-4.32%)
Jul 10, 2002	5.800	5.849	5.399	5.496	358,104	-0.25(-4.28%)
Jul 09, 2002	5.880	5.880	5.742	5.742	375,846	-0.14(-2.35%)
Jul 08, 2002	5.684	5.982	5.684	5.880	644,515	+0.19(+3.35%)
Jul 05, 2002	5.794	5.841	5.537	5.689	269,392	-0.07(-1.20%)
Jul 04, 2002	5.742	5.976	5.076	5.758	490,266	+0.00(+0.00%)
Jul 03, 2002	5.742	5.976	5.076	5.758	490,266	-0.02(-0.33%)
Jul 02, 2002	6.192	6.192	5.739	5.778	326,240	-0.39(-6.40%)
Jul 01, 2002	5.822	6.192	5.648	6.173	378,743	+0.28(+4.73%)
Jun 28, 2002	6.186	6.186	5.548	5.894	1,512,438	-0.15(-2.56%)
Jun 27, 2002	6.043	6.197	5.979	6.048	1,272,012	+0.07(+1.15%)
Jun 26, 2002	5.971	6.048	5.731	5.979	402,279	+0.04(+0.60%)
Jun 25, 2002	5.794	6.062	5.789	5.943	812,886	+0.06(+1.03%)
Jun 21, 2002	5.772	6.007	5.698	5.883	954,462	+0.15(+2.70%)
Jun 20, 2002	5.559	5.780	5.551	5.728	378,743	+0.16(+2.93%)
Jun 19, 2002	5.247	5.648	5.247	5.565	421,831	+0.31(+5.83%)
Jun 18, 2002	5.272	5.399	5.214	5.258	168,008	+0.01(+0.21%)
Jun 17, 2002	5.129	5.286	5.043	5.247	207,838	+0.10(+1.99%)
Jun 14, 2002	4.985	5.474	4.971	5.145	269,030	+0.09(+1.69%)
Jun 12, 2002	5.108	5.109	4.999	5.060	190,457	+0.02(+0.38%)
Jun 11, 2002	4.865	5.245	4.836	5.040	270,479	+0.13(+2.64%)
Jun 10, 2002	4.886	4.971	4.742	4.910	400,106	-0.03(-0.56%)
Jun 07, 2002	5.062	5.074	4.800	4.938	598,892	-0.17(-3.35%)
Jun 06, 2002	4.977	5.209	4.977	5.109	105,005	-0.02(-0.43%)
Jun 05, 2002	5.188	5.220	5.066	5.131	47,433	-0.12(-2.21%)
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%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Shoe Carnival Inc (NQ: SCVL )

Historical Prices