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 )

34.97 -0.49 (-1.38%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	8.603	8.846	8.429	8.724	145,682	+0.06(+0.67%)
Jul 28, 2011	8.575	8.882	8.459	8.666	182,209	+0.09(+1.03%)
Jul 27, 2011	8.918	8.921	8.561	8.578	373,036	-0.37(-4.11%)
Jul 26, 2011	8.918	9.020	8.918	8.945	200,371	+0.01(+0.15%)
Jul 25, 2011	9.070	9.128	8.918	8.932	275,664	-0.26(-2.85%)
Jul 22, 2011	9.260	9.321	9.177	9.194	112,344	-0.11(-1.16%)
Jul 21, 2011	9.205	9.404	9.197	9.302	138,085	+0.11(+1.23%)
Jul 20, 2011	9.274	9.295	9.114	9.188	158,568	-0.05(-0.54%)
Jul 19, 2011	8.965	9.315	8.918	9.238	206,371	+0.36(+4.04%)
Jul 18, 2011	8.987	8.987	8.813	8.879	112,978	-0.15(-1.71%)
Jul 15, 2011	9.050	9.144	9.006	9.034	155,570	-0.01(-0.06%)
Jul 14, 2011	8.987	9.122	8.987	9.039	193,807	-0.02(-0.18%)
Jul 13, 2011	9.059	9.227	8.945	9.056	235,497	+0.02(+0.28%)
Jul 12, 2011	8.879	9.144	8.879	9.031	178,592	+0.14(+1.55%)
Jul 11, 2011	8.791	8.976	8.791	8.893	153,391	-0.01(-0.16%)
Jul 08, 2011	8.791	8.934	8.791	8.907	77,953	-0.06(-0.71%)
Jul 07, 2011	8.606	8.973	8.589	8.970	352,115	+0.40(+4.67%)
Jul 06, 2011	8.542	8.700	8.509	8.570	146,344	-0.00(-0.03%)
Jul 05, 2011	8.619	8.655	8.495	8.573	208,757	-0.06(-0.67%)
Jul 01, 2011	8.363	8.680	8.321	8.631	224,309	+0.30(+3.65%)
Jun 30, 2011	8.448	8.492	8.291	8.327	140,374	-0.07(-0.86%)
Jun 29, 2011	8.423	8.459	8.332	8.399	94,349	-0.04(-0.43%)
Jun 28, 2011	8.354	8.498	8.308	8.434	158,358	+0.07(+0.86%)
Jun 27, 2011	8.285	8.399	8.252	8.363	119,133	+0.10(+1.20%)
Jun 24, 2011	8.155	8.451	8.150	8.263	487,485	+0.11(+1.32%)
Jun 23, 2011	7.940	8.285	7.871	8.155	343,378	+0.15(+1.90%)
Jun 22, 2011	8.004	8.103	7.936	8.004	182,691	-0.05(-0.65%)
Jun 21, 2011	7.937	8.117	7.827	8.056	220,576	+0.19(+2.35%)
Jun 20, 2011	7.857	7.918	7.645	7.871	193,763	+0.18(+2.33%)
Jun 17, 2011	7.714	7.827	7.664	7.692	362,228	+0.02(+0.29%)
Jun 16, 2011	7.614	7.722	7.520	7.669	273,712	+0.06(+0.73%)
Jun 15, 2011	7.606	7.727	7.512	7.614	560,225	-0.03(-0.36%)
Jun 14, 2011	7.595	7.730	7.529	7.642	467,291	+0.12(+1.54%)
Jun 13, 2011	7.523	7.581	7.446	7.526	495,809	+0.07(+0.93%)
Jun 10, 2011	7.332	7.506	7.324	7.457	562,777	+0.13(+1.81%)
Jun 09, 2011	7.156	7.360	7.101	7.324	271,637	+0.21(+2.95%)
Jun 08, 2011	7.084	7.286	7.084	7.114	164,829	+0.01(+0.19%)
Jun 07, 2011	7.214	7.388	6.728	7.101	173,631	-0.07(-0.92%)
Jun 06, 2011	7.219	7.272	7.125	7.167	172,009	-0.04(-0.57%)
Jun 03, 2011	7.255	7.385	7.164	7.208	151,233	+0.01(+0.15%)
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%)

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