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 )

45.41 -0.41 (-0.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Sep 30, 2014 8.263 8.281 8.185 8.199 179,187 -0.05(-0.61%)
Sep 29, 2014 8.079 8.295 8.079 8.249 122,904 +0.07(+0.90%)
Sep 26, 2014 8.295 8.419 8.120 8.175 178,336 -0.12(-1.44%)
Sep 25, 2014 8.428 8.442 8.263 8.295 121,405 -0.21(-2.44%)
Sep 24, 2014 8.433 8.553 8.390 8.502 80,063 +0.10(+1.15%)
Sep 23, 2014 8.360 8.489 8.360 8.406 143,279 +0.03(+0.38%)
Sep 22, 2014 8.567 8.576 8.346 8.373 144,810 -0.26(-3.04%)
Sep 19, 2014 8.802 8.843 8.627 8.636 149,628 -0.13(-1.52%)
Sep 18, 2014 8.719 8.779 8.686 8.769 96,391 +0.07(+0.85%)
Sep 17, 2014 8.686 8.746 8.627 8.696 138,964 +0.04(+0.43%)
Sep 16, 2014 8.567 8.742 8.548 8.659 156,219 +0.07(+0.86%)
Sep 15, 2014 8.756 8.765 8.539 8.585 161,689 -0.14(-1.63%)
Sep 12, 2014 8.861 8.861 8.622 8.728 107,402 -0.13(-1.46%)
Sep 11, 2014 8.594 8.861 8.594 8.857 171,606 +0.23(+2.67%)
Sep 10, 2014 8.576 8.668 8.516 8.627 147,825 +0.01(+0.16%)
Sep 09, 2014 8.884 8.884 8.604 8.613 122,761 -0.28(-3.11%)
Sep 08, 2014 8.935 9.009 8.797 8.889 132,345 -0.05(-0.52%)
Sep 05, 2014 9.069 9.069 8.875 8.935 151,755 -0.20(-2.22%)
Sep 04, 2014 9.207 9.276 8.995 9.138 1,333,830 -1.06(-10.42%)
Sep 03, 2014 10.20 10.40 10.13 10.20 389,490 +0.07(+0.68%)
Sep 02, 2014 9.989 10.16 9.989 10.13 161,998 +0.22(+2.23%)
Aug 29, 2014 9.934 9.911 9.911 9.911 99,058 -0.02(-0.23%)
Aug 28, 2014 9.791 10.04 10.06 9.934 134,618 -0.12(-1.24%)
Aug 27, 2014 10.08 10.11 9.936 10.06 129,975 +0.01(+0.14%)
Aug 26, 2014 9.994 10.12 9.857 10.04 223,293 +0.09(+0.92%)
Aug 25, 2014 9.902 10.04 9.860 9.952 84,291 +0.09(+0.93%)
Aug 22, 2014 9.750 9.916 9.718 9.860 123,665 +0.12(+1.28%)
Aug 21, 2014 9.681 9.851 9.681 9.736 146,659 +0.00(+0.05%)
Aug 20, 2014 9.575 9.805 9.529 9.731 140,502 +0.13(+1.39%)
Aug 19, 2014 9.487 9.639 9.483 9.598 194,494 +0.15(+1.56%)
Aug 18, 2014 9.331 9.441 9.197 9.451 165,732 +0.27(+2.91%)
Aug 15, 2014 9.161 9.234 9.124 9.184 277,784 +0.10(+1.06%)
Aug 14, 2014 8.986 9.133 8.953 9.087 96,091 +0.08(+0.87%)
Aug 13, 2014 8.976 9.032 8.829 9.009 168,858 +0.06(+0.62%)
Aug 12, 2014 9.069 9.075 8.903 8.953 89,013 -0.11(-1.22%)
Aug 11, 2014 9.234 9.605 9.055 9.064 150,419 -0.10(-1.06%)
Aug 08, 2014 8.953 9.216 8.203 9.161 240,191 +0.18(+2.00%)
Aug 07, 2014 8.829 9.036 8.765 8.981 831,640 +0.48(+5.69%)
Aug 06, 2014 8.226 8.581 8.226 8.498 130,966 +0.24(+2.96%)
Aug 05, 2014 8.037 8.657 8.037 8.254 192,132 +0.20(+2.46%)
Aug 04, 2014 8.116 8.148 8.010 8.056 286,729 +0.05(+0.57%)
Aug 01, 2014 8.222 8.250 7.964 8.010 149,222 -0.18(-2.25%)
Jul 31, 2014 8.235 8.314 8.129 8.194 476,651 -0.12(-1.49%)
Jul 30, 2014 8.341 8.378 8.245 8.318 76,049 +0.02(+0.22%)
Jul 29, 2014 8.208 8.373 8.185 8.300 136,169 +0.10(+1.24%)
Jul 28, 2014 8.341 8.383 8.185 8.199 107,142 -0.17(-1.98%)
Jul 25, 2014 8.516 8.558 8.341 8.364 62,593 -0.17(-2.00%)
Jul 24, 2014 8.456 8.631 8.456 8.535 176,131 +0.07(+0.87%)
Jul 23, 2014 8.438 8.489 8.401 8.461 57,284 +0.05(+0.60%)
Jul 22, 2014 8.516 8.746 8.401 8.410 55,331 -0.10(-1.14%)
Jul 21, 2014 8.507 8.581 8.461 8.507 100,785 -0.08(-0.91%)
Jul 18, 2014 8.410 8.617 8.410 8.585 152,072 +0.14(+1.63%)
Jul 17, 2014 8.530 8.636 8.429 8.447 95,885 -0.12(-1.34%)
Jul 16, 2014 8.719 8.746 8.535 8.562 89,467 -0.13(-1.48%)
Jul 15, 2014 8.783 8.894 8.677 8.691 97,827 -0.07(-0.79%)
Jul 14, 2014 8.880 8.944 8.746 8.760 96,721 -0.08(-0.94%)
Jul 11, 2014 9.073 9.073 8.815 8.843 113,311 -0.24(-2.68%)
Jul 10, 2014 9.046 9.197 8.976 9.087 325,638 -0.12(-1.30%)
Jul 09, 2014 9.322 9.354 9.115 9.207 88,727 -0.10(-1.04%)
Jul 08, 2014 9.276 9.363 9.151 9.303 82,770 -0.02(-0.25%)
Jul 07, 2014 9.451 9.538 9.248 9.326 108,651 -0.11(-1.17%)
Jul 03, 2014 9.529 9.437 9.437 9.437 193,121 -0.05(-0.53%)
Jul 02, 2014 9.644 9.741 9.437 9.487 1,007,796 -0.16(-1.67%)
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.