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 )

35.65 +0.68 (+1.94%)
Streaming Delayed Price Updated: 1:23 PM EDT, May 13, 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, 2008 3.897 3.977 3.844 3.858 515,424 -0.02(-0.50%)
Apr 29, 2008 3.855 3.930 3.831 3.878 990,587 +0.01(+0.36%)
Apr 28, 2008 3.759 3.924 3.701 3.864 525,982 +0.12(+3.10%)
Apr 25, 2008 3.916 3.960 3.615 3.748 726,607 -0.14(-3.62%)
Apr 24, 2008 3.673 3.930 3.557 3.889 590,969 +0.22(+5.94%)
Apr 23, 2008 3.612 3.753 3.571 3.670 168,971 +0.08(+2.15%)
Apr 22, 2008 3.737 3.748 3.494 3.593 555,137 -0.16(-4.34%)
Apr 21, 2008 3.800 3.844 3.748 3.756 398,835 -0.06(-1.59%)
Apr 18, 2008 3.913 3.938 3.789 3.817 701,279 -0.01(-0.22%)
Apr 17, 2008 3.886 3.944 3.789 3.825 1,215,433 -0.06(-1.63%)
Apr 16, 2008 3.781 3.936 3.698 3.889 791,790 +0.15(+4.14%)
Apr 15, 2008 3.648 3.924 3.590 3.734 822,535 +0.11(+3.13%)
Apr 14, 2008 3.632 3.695 3.505 3.621 790,364 -0.03(-0.83%)
Apr 11, 2008 3.720 3.759 3.623 3.651 765,376 -0.11(-3.01%)
Apr 10, 2008 3.720 3.792 3.673 3.764 1,017,650 +0.02(+0.66%)
Apr 09, 2008 3.828 3.869 3.698 3.739 928,355 -0.10(-2.59%)
Apr 08, 2008 3.762 3.980 3.715 3.839 600,217 +0.05(+1.24%)
Apr 07, 2008 3.806 3.878 3.720 3.792 323,130 +0.02(+0.51%)
Apr 04, 2008 3.803 3.936 3.759 3.773 198,412 -0.01(-0.29%)
Apr 03, 2008 3.800 3.922 3.770 3.784 266,029 -0.07(-1.72%)
Apr 02, 2008 3.927 3.966 3.767 3.850 344,522 -0.05(-1.20%)
Apr 01, 2008 3.806 3.916 3.709 3.897 256,578 +0.16(+4.29%)
Mar 31, 2008 3.676 3.811 3.565 3.737 312,137 +0.05(+1.42%)
Mar 28, 2008 3.795 3.825 3.615 3.684 278,821 -0.10(-2.56%)
Mar 27, 2008 3.982 3.982 3.753 3.781 308,632 -0.19(-4.86%)
Mar 26, 2008 3.980 3.994 3.866 3.974 451,363 -0.03(-0.76%)
Mar 25, 2008 3.897 4.098 3.897 4.005 605,543 +0.09(+2.33%)
Mar 24, 2008 3.861 4.074 3.861 3.913 878,709 +0.10(+2.53%)
Mar 21, 2008 3.720 4.043 3.524 3.817 1,786,716 +0.00(+0.00%)
Mar 20, 2008 3.720 4.043 3.524 3.817 1,786,716 +0.52(+15.75%)
Mar 19, 2008 3.427 3.590 3.287 3.298 786,106 -0.15(-4.48%)
Mar 18, 2008 3.386 3.549 3.336 3.452 344,359 +0.08(+2.46%)
Mar 17, 2008 3.336 3.516 3.270 3.369 275,725 -0.02(-0.57%)
Mar 14, 2008 3.469 3.469 3.184 3.389 253,580 -0.04(-1.29%)
Mar 13, 2008 3.198 3.474 3.190 3.433 400,548 +0.20(+6.06%)
Mar 12, 2008 3.322 3.538 3.187 3.237 305,561 -0.05(-1.60%)
Mar 11, 2008 3.309 3.342 3.182 3.289 421,205 +0.09(+2.76%)
Mar 10, 2008 3.314 3.411 3.182 3.201 420,455 -0.08(-2.44%)
Mar 07, 2008 3.358 3.463 3.267 3.281 408,897 -0.10(-3.02%)
Mar 06, 2008 3.679 3.706 3.378 3.383 288,746 -0.32(-8.72%)
Mar 05, 2008 3.762 3.831 3.607 3.706 291,979 -0.03(-0.81%)
Mar 04, 2008 3.654 3.850 3.601 3.737 263,299 +0.04(+0.97%)
Mar 03, 2008 3.728 3.886 3.629 3.701 362,308 -0.04(-1.11%)
Feb 29, 2008 3.866 3.930 3.726 3.742 170,945 -0.14(-3.63%)
Feb 28, 2008 4.046 4.096 3.883 3.883 369,553 -0.19(-4.74%)
Feb 27, 2008 3.996 4.085 3.947 4.076 326,468 +0.03(+0.82%)
Feb 26, 2008 3.969 4.184 3.969 4.043 368,988 +0.04(+0.97%)
Feb 25, 2008 3.891 4.052 3.808 4.005 401,667 +0.11(+2.76%)
Feb 22, 2008 3.720 3.930 3.621 3.897 618,582 +0.17(+4.60%)
Feb 21, 2008 3.737 3.985 3.701 3.726 604,725 +0.01(+0.22%)
Feb 20, 2008 3.662 3.784 3.640 3.717 316,145 +0.03(+0.90%)
Feb 19, 2008 3.764 3.795 3.640 3.684 309,400 -0.04(-1.04%)
Feb 18, 2008 3.687 3.773 3.599 3.723 579,781 +0.00(+0.00%)
Feb 15, 2008 3.687 3.773 3.599 3.723 579,781 +0.01(+0.37%)
Feb 14, 2008 3.659 3.825 3.659 3.709 365,490 -0.13(-3.38%)
Feb 13, 2008 3.811 3.916 3.778 3.839 474,312 +0.07(+1.91%)
Feb 12, 2008 3.880 3.902 3.706 3.767 249,796 -0.08(-2.01%)
Feb 11, 2008 3.773 3.869 3.687 3.844 296,459 +0.09(+2.50%)
Feb 08, 2008 3.844 3.982 3.657 3.750 281,142 -0.12(-3.00%)
Feb 07, 2008 3.662 3.919 3.590 3.866 387,712 +0.19(+5.18%)
Feb 06, 2008 3.778 3.905 3.648 3.676 325,672 -0.06(-1.55%)
Feb 05, 2008 3.853 3.869 3.728 3.734 516,495 -0.20(-5.06%)
Feb 04, 2008 4.132 4.132 3.891 3.933 456,990 -0.20(-4.75%)
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.