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 (%)
Apr 30, 2004 3.607 3.629 3.488 3.579 77,848 +0.00(+0.00%)
Apr 29, 2004 3.659 3.737 3.535 3.579 68,796 -0.11(-2.99%)
Apr 28, 2004 3.749 3.855 3.684 3.690 65,175 -0.07(-1.84%)
Apr 27, 2004 3.770 3.831 3.715 3.759 142,300 -0.01(-0.37%)
Apr 26, 2004 3.866 3.866 3.767 3.773 124,558 -0.09(-2.29%)
Apr 23, 2004 3.864 3.872 3.770 3.861 162,939 +0.03(+0.87%)
Apr 22, 2004 3.797 3.880 3.797 3.828 159,680 +0.03(+0.80%)
Apr 21, 2004 3.797 3.889 3.753 3.797 48,157 -0.03(-0.72%)
Apr 20, 2004 3.795 3.880 3.723 3.825 242,960 +0.05(+1.32%)
Apr 19, 2004 3.754 3.795 3.706 3.775 119,126 -0.06(-1.44%)
Apr 16, 2004 3.880 3.905 3.728 3.831 125,282 -0.05(-1.21%)
Apr 15, 2004 3.648 3.878 3.648 3.878 274,824 +0.15(+4.00%)
Apr 14, 2004 3.648 3.728 3.491 3.728 352,310 +0.14(+3.93%)
Apr 13, 2004 3.977 4.018 3.576 3.588 1,106,900 -0.35(-8.84%)
Apr 12, 2004 4.027 4.057 3.922 3.936 186,837 -0.14(-3.32%)
Apr 08, 2004 4.170 4.226 3.988 4.071 657,912 -0.20(-4.60%)
Apr 07, 2004 4.267 4.306 4.248 4.267 82,193 +0.00(+0.00%)
Apr 06, 2004 4.267 4.308 4.267 4.267 89,797 -0.01(-0.13%)
Apr 05, 2004 4.267 4.306 4.239 4.272 117,316 -0.01(-0.19%)
Apr 02, 2004 4.289 4.303 4.242 4.280 92,694 +0.02(+0.38%)
Apr 01, 2004 4.226 4.289 4.226 4.264 75,314 -0.01(-0.32%)
Mar 31, 2004 4.253 4.281 4.250 4.278 47,795 +0.04(+0.85%)
Mar 30, 2004 4.206 4.261 4.206 4.242 58,658 +0.02(+0.46%)
Mar 29, 2004 4.217 4.259 4.192 4.223 205,665 -0.01(-0.13%)
Mar 26, 2004 4.173 4.248 4.173 4.228 82,555 +0.05(+1.26%)
Mar 25, 2004 4.107 4.198 4.087 4.176 92,694 +0.07(+1.75%)
Mar 24, 2004 4.134 4.156 4.101 4.104 178,146 -0.04(-1.00%)
Mar 23, 2004 4.145 4.234 4.079 4.145 333,482 -0.07(-1.57%)
Mar 22, 2004 4.170 4.250 4.165 4.212 393,226 -0.02(-0.39%)
Mar 19, 2004 4.237 4.339 4.190 4.228 104,643 -0.01(-0.26%)
Mar 18, 2004 4.297 4.399 4.201 4.239 127,092 -0.07(-1.54%)
Mar 17, 2004 4.413 4.419 4.267 4.306 112,971 -0.10(-2.26%)
Mar 16, 2004 4.430 4.463 4.226 4.405 219,062 -0.05(-1.05%)
Mar 15, 2004 4.499 4.562 4.405 4.452 135,058 -0.14(-3.12%)
Mar 12, 2004 4.637 4.637 4.538 4.596 49,243 +0.03(+0.60%)
Mar 11, 2004 4.502 4.830 4.499 4.568 175,612 +0.12(+2.73%)
Mar 10, 2004 4.377 4.524 4.353 4.446 91,608 +0.06(+1.45%)
Mar 09, 2004 4.422 4.466 4.383 4.383 133,610 -0.09(-1.92%)
Mar 08, 2004 4.358 4.499 4.350 4.469 152,076 +0.11(+2.54%)
Mar 05, 2004 4.326 4.405 4.295 4.358 180,681 -0.01(-0.32%)
Mar 04, 2004 4.308 4.388 4.294 4.372 177,060 +0.14(+3.26%)
Mar 03, 2004 4.176 4.317 4.159 4.234 268,306 +0.01(+0.26%)
Mar 02, 2004 4.270 4.270 4.129 4.223 239,701 -0.05(-1.10%)
Mar 01, 2004 4.261 4.308 4.201 4.270 149,179 +0.04(+1.05%)
Feb 27, 2004 4.317 4.364 4.203 4.226 224,494 -0.13(-3.04%)
Feb 26, 2004 4.187 4.358 4.129 4.358 78,935 +0.01(+0.19%)
Feb 25, 2004 4.347 4.416 4.308 4.350 147,731 +0.03(+0.64%)
Feb 24, 2004 4.366 4.385 4.284 4.322 66,261 -0.05(-1.20%)
Feb 23, 2004 4.308 4.391 4.281 4.375 116,954 +0.02(+0.44%)
Feb 20, 2004 4.289 4.364 4.284 4.355 60,106 +0.05(+1.15%)
Feb 19, 2004 4.311 4.413 4.281 4.306 81,107 -0.01(-0.26%)
Feb 18, 2004 4.267 4.333 4.101 4.317 136,144 -0.01(-0.26%)
Feb 17, 2004 4.112 4.336 4.029 4.328 262,151 -0.08(-1.76%)
Feb 13, 2004 4.281 4.515 4.214 4.405 238,253 +0.02(+0.38%)
Feb 12, 2004 4.546 4.593 4.308 4.388 272,289 -0.10(-2.22%)
Feb 11, 2004 4.366 4.557 4.366 4.488 38,381 +0.02(+0.50%)
Feb 10, 2004 4.419 4.466 4.333 4.466 61,192 +0.08(+1.77%)
Feb 09, 2004 4.341 4.419 4.284 4.388 124,195 -0.01(-0.26%)
Feb 06, 2004 4.469 4.477 4.399 4.399 132,886 -0.05(-1.18%)
Feb 05, 2004 4.422 4.504 4.295 4.452 93,056 +0.12(+2.68%)
Feb 04, 2004 4.438 4.488 4.319 4.336 82,193 -0.10(-2.18%)
Feb 03, 2004 4.408 4.524 4.405 4.433 79,659 +0.01(+0.31%)
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.