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 )

35.46 +0.14 (+0.40%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2013	8.527	8.623	8.422	8.509	222,643	+0.07(+0.83%)
Feb 27, 2013	8.339	8.536	8.321	8.439	89,112	+0.10(+1.15%)
Feb 26, 2013	8.549	8.641	8.312	8.343	187,472	-0.17(-1.96%)
Feb 25, 2013	8.759	8.794	8.417	8.509	229,804	-0.25(-2.85%)
Feb 22, 2013	8.777	8.864	8.606	8.759	118,230	+0.03(+0.35%)
Feb 21, 2013	8.864	8.908	8.698	8.728	116,394	-0.11(-1.29%)
Feb 20, 2013	8.943	8.978	8.825	8.842	134,494	-0.11(-1.17%)
Feb 19, 2013	8.877	8.969	8.838	8.947	130,459	+0.09(+1.04%)
Feb 15, 2013	9.000	9.017	8.851	8.855	89,886	-0.10(-1.08%)
Feb 14, 2013	9.009	9.026	8.893	8.952	121,276	+0.07(+0.79%)
Feb 13, 2013	9.035	9.044	8.870	8.882	91,553	-0.14(-1.51%)
Feb 12, 2013	8.869	9.039	8.842	9.017	130,829	+0.17(+1.93%)
Feb 11, 2013	8.921	8.921	8.829	8.847	87,340	-0.07(-0.74%)
Feb 08, 2013	8.912	9.009	8.829	8.912	98,944	+0.03(+0.35%)
Feb 07, 2013	8.987	9.000	8.829	8.882	144,532	-0.09(-0.98%)
Feb 06, 2013	8.899	9.000	8.820	8.969	129,445	+0.12(+1.34%)
Feb 04, 2013	8.965	9.057	8.803	8.851	165,269	-0.13(-1.41%)
Feb 01, 2013	9.022	9.105	8.974	8.978	132,772	+0.01(+0.15%)
Jan 31, 2013	8.925	9.114	8.908	8.965	125,950	+0.04(+0.39%)
Jan 30, 2013	9.017	9.046	8.873	8.930	115,549	-0.06(-0.63%)
Jan 29, 2013	9.153	9.169	8.960	8.987	169,345	-0.18(-1.91%)
Jan 28, 2013	9.315	9.346	9.105	9.162	179,403	-0.12(-1.32%)
Jan 25, 2013	9.228	9.328	9.210	9.285	159,810	+0.07(+0.76%)
Jan 24, 2013	9.123	9.324	9.052	9.214	163,646	+0.08(+0.86%)
Jan 23, 2013	9.092	9.197	9.092	9.136	142,949	+0.05(+0.58%)
Jan 22, 2013	9.087	9.138	9.013	9.083	199,419	-0.00(-0.05%)
Jan 18, 2013	9.214	9.254	9.070	9.087	226,486	-0.15(-1.61%)
Jan 17, 2013	9.201	9.289	9.118	9.236	203,018	+0.01(+0.14%)
Jan 16, 2013	8.899	9.337	8.886	9.223	175,489	+0.32(+3.64%)
Jan 15, 2013	8.663	8.974	8.663	8.899	206,312	+0.22(+2.57%)
Jan 14, 2013	8.768	8.781	8.619	8.676	226,194	-0.08(-0.95%)
Jan 11, 2013	8.851	8.851	8.759	8.759	51,560	-0.07(-0.84%)
Jan 10, 2013	8.847	8.860	8.715	8.833	115,305	-0.00(-0.05%)
Jan 09, 2013	8.956	8.956	8.816	8.838	83,011	-0.07(-0.84%)
Jan 08, 2013	8.750	8.939	8.650	8.912	179,047	+0.13(+1.50%)
Jan 07, 2013	9.079	9.123	8.702	8.781	209,539	-0.31(-3.43%)
Jan 04, 2013	9.083	9.197	9.035	9.093	84,767	+0.06(+0.69%)
Jan 03, 2013	8.934	9.114	8.917	9.031	341,254	+0.08(+0.93%)
Jan 02, 2013	9.026	9.125	8.908	8.947	450,225	-0.03(-0.29%)
Dec 31, 2012	8.658	9.065	8.636	8.974	260,417	+0.36(+4.17%)
Dec 28, 2012	8.431	8.750	8.389	8.614	226,461	+0.18(+2.13%)
Dec 27, 2012	8.374	8.496	8.233	8.435	484,293	+0.09(+1.05%)
Dec 26, 2012	8.746	8.746	8.299	8.347	209,411	-0.35(-4.08%)
Dec 24, 2012	8.628	8.784	8.628	8.702	148,859	+0.05(+0.61%)
Dec 21, 2012	8.671	8.680	8.391	8.650	492,445	-0.08(-0.90%)
Dec 20, 2012	8.733	8.790	8.680	8.728	181,652	+0.01(+0.10%)
Dec 19, 2012	8.685	8.750	8.632	8.720	376,726	+0.04(+0.50%)
Dec 18, 2012	8.636	8.715	8.579	8.676	446,725	+0.07(+0.81%)
Dec 17, 2012	8.505	8.658	8.483	8.606	428,566	+0.11(+1.29%)
Dec 14, 2012	8.343	8.562	8.343	8.496	404,823	+0.16(+1.89%)
Dec 13, 2012	8.755	8.838	8.308	8.339	474,276	-0.43(-4.94%)
Dec 12, 2012	8.872	8.909	8.697	8.772	408,416	-0.02(-0.28%)
Dec 11, 2012	9.026	9.063	8.760	8.797	672,581	-0.16(-1.81%)
Dec 10, 2012	8.968	9.084	8.897	8.959	473,966	-0.01(-0.09%)
Dec 07, 2012	9.272	9.296	8.959	8.968	361,969	-0.15(-1.60%)
Dec 06, 2012	9.197	9.288	9.063	9.113	202,306	-0.07(-0.73%)
Dec 05, 2012	9.296	9.346	9.068	9.180	127,366	-0.06(-0.63%)

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