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 (%)
Mar 31, 2004 4.563 4.592 4.560 4.590 44,550 +0.04(+0.85%)
Mar 30, 2004 4.512 4.572 4.512 4.551 54,676 +0.02(+0.46%)
Mar 29, 2004 4.524 4.569 4.498 4.530 191,704 -0.01(-0.13%)
Mar 26, 2004 4.477 4.557 4.477 4.536 76,951 +0.06(+1.26%)
Mar 25, 2004 4.406 4.504 4.385 4.480 86,401 +0.08(+1.75%)
Mar 24, 2004 4.435 4.459 4.400 4.403 166,053 -0.04(-1.00%)
Mar 23, 2004 4.447 4.542 4.376 4.447 310,844 -0.07(-1.57%)
Mar 22, 2004 4.474 4.560 4.468 4.518 366,533 -0.02(-0.39%)
Mar 19, 2004 4.545 4.655 4.495 4.536 97,539 -0.01(-0.26%)
Mar 18, 2004 4.610 4.720 4.507 4.548 118,465 -0.07(-1.54%)
Mar 17, 2004 4.735 4.741 4.578 4.619 105,302 -0.11(-2.26%)
Mar 16, 2004 4.752 4.788 4.533 4.726 204,191 -0.05(-1.05%)
Mar 15, 2004 4.827 4.895 4.726 4.776 125,890 -0.15(-3.12%)
Mar 12, 2004 4.975 4.975 4.868 4.930 45,901 +0.03(+0.60%)
Mar 11, 2004 4.830 5.182 4.827 4.901 163,691 +0.13(+2.73%)
Mar 10, 2004 4.696 4.853 4.670 4.770 85,389 +0.07(+1.45%)
Mar 09, 2004 4.744 4.791 4.702 4.702 124,540 -0.09(-1.92%)
Mar 08, 2004 4.675 4.827 4.667 4.794 141,753 +0.12(+2.53%)
Mar 05, 2004 4.641 4.726 4.607 4.675 168,416 -0.01(-0.32%)
Mar 04, 2004 4.622 4.708 4.607 4.690 165,041 +0.15(+3.26%)
Mar 03, 2004 4.480 4.631 4.462 4.542 250,092 +0.01(+0.26%)
Mar 02, 2004 4.581 4.581 4.430 4.530 223,429 -0.05(-1.10%)
Mar 01, 2004 4.572 4.622 4.507 4.581 139,053 +0.05(+1.05%)
Feb 27, 2004 4.631 4.681 4.510 4.533 209,254 -0.14(-3.04%)
Feb 26, 2004 4.492 4.675 4.430 4.675 73,576 +0.01(+0.19%)
Feb 25, 2004 4.664 4.738 4.622 4.667 137,703 +0.03(+0.64%)
Feb 24, 2004 4.684 4.705 4.595 4.637 61,763 -0.06(-1.20%)
Feb 23, 2004 4.622 4.711 4.592 4.693 109,014 +0.02(+0.44%)
Feb 20, 2004 4.601 4.681 4.595 4.672 56,026 +0.05(+1.15%)
Feb 19, 2004 4.625 4.735 4.592 4.619 75,601 -0.01(-0.26%)
Feb 18, 2004 4.578 4.649 4.400 4.631 126,902 -0.01(-0.26%)
Feb 17, 2004 4.412 4.652 4.323 4.643 244,355 -0.08(-1.76%)
Feb 13, 2004 4.592 4.844 4.521 4.726 222,079 +0.02(+0.38%)
Feb 12, 2004 4.877 4.927 4.622 4.708 253,805 -0.11(-2.22%)
Feb 11, 2004 4.684 4.889 4.684 4.815 35,775 +0.02(+0.50%)
Feb 10, 2004 4.741 4.791 4.649 4.791 57,038 +0.08(+1.77%)
Feb 09, 2004 4.658 4.741 4.595 4.708 115,765 -0.01(-0.26%)
Feb 06, 2004 4.794 4.803 4.720 4.720 123,865 -0.06(-1.18%)
Feb 05, 2004 4.744 4.832 4.607 4.776 86,739 +0.12(+2.68%)
Feb 04, 2004 4.761 4.815 4.634 4.652 76,614 -0.10(-2.18%)
Feb 03, 2004 4.729 4.853 4.726 4.755 74,251 +0.01(+0.31%)
Feb 02, 2004 4.806 4.898 4.705 4.741 145,803 -0.07(-1.48%)
Jan 30, 2004 4.874 4.880 4.752 4.812 59,063 -0.03(-0.61%)
Jan 29, 2004 4.874 4.951 4.752 4.841 211,954 +0.03(+0.68%)
Jan 28, 2004 4.975 4.975 4.806 4.809 167,403 -0.15(-3.10%)
Jan 27, 2004 4.963 5.052 4.939 4.963 48,263 -0.07(-1.47%)
Jan 26, 2004 5.001 5.108 4.978 5.037 305,781 +0.02(+0.41%)
Jan 23, 2004 5.040 5.087 5.016 5.016 79,314 +0.01(+0.18%)
Jan 22, 2004 4.966 5.096 4.966 5.007 272,705 -0.03(-0.59%)
Jan 21, 2004 4.910 5.037 4.821 5.037 262,243 +0.16(+3.34%)
Jan 20, 2004 4.797 4.904 4.741 4.874 288,906 +0.13(+2.81%)
Jan 16, 2004 4.800 4.800 4.741 4.741 52,988 -0.06(-1.23%)
Jan 15, 2004 4.670 4.800 4.670 4.800 161,612 +0.06(+1.25%)
Jan 14, 2004 4.779 4.824 4.699 4.741 107,502 -0.02(-0.50%)
Jan 13, 2004 4.690 4.782 4.690 4.764 144,463 +0.02(+0.50%)
Jan 12, 2004 4.560 4.755 4.560 4.741 326,393 +0.28(+6.31%)
Jan 09, 2004 4.610 4.809 4.444 4.459 443,346 -0.27(-5.64%)
Jan 08, 2004 4.797 4.883 4.667 4.726 324,952 -0.25(-4.95%)
Jan 07, 2004 4.998 5.126 4.972 4.972 257,902 -0.09(-1.81%)
Jan 06, 2004 4.948 5.081 4.939 5.064 302,744 +0.11(+2.15%)
Jan 05, 2004 5.318 5.348 4.933 4.957 168,753 -0.24(-4.67%)
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.