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 (%)
Jun 30, 2003 4.134 4.223 4.063 4.076 553,993 -0.07(-1.67%)
Jun 27, 2003 4.267 4.278 4.134 4.145 512,353 -0.07(-1.77%)
Jun 26, 2003 4.170 4.237 4.148 4.220 77,124 +0.05(+1.20%)
Jun 25, 2003 4.168 4.248 4.143 4.170 173,439 +0.02(+0.60%)
Jun 24, 2003 4.270 4.319 4.143 4.145 313,205 -0.12(-2.91%)
Jun 23, 2003 4.322 4.322 4.226 4.270 105,005 -0.01(-0.32%)
Jun 20, 2003 4.220 4.319 4.143 4.284 194,078 +0.08(+1.91%)
Jun 19, 2003 4.488 4.507 4.168 4.203 178,871 -0.32(-7.02%)
Jun 18, 2003 4.557 4.582 4.496 4.521 86,538 -0.06(-1.21%)
Jun 17, 2003 4.593 4.596 4.538 4.576 39,829 +0.01(+0.18%)
Jun 16, 2003 4.576 4.667 4.518 4.568 65,175 +0.07(+1.66%)
Jun 13, 2003 4.723 4.792 4.478 4.493 126,730 -0.25(-5.19%)
Jun 12, 2003 4.477 4.753 4.408 4.739 147,731 +0.21(+4.63%)
Jun 11, 2003 4.419 4.585 4.391 4.529 85,814 +0.04(+0.99%)
Jun 10, 2003 4.341 4.485 4.341 4.485 84,004 +0.08(+1.75%)
Jun 09, 2003 4.372 4.408 4.295 4.408 67,348 +0.04(+0.82%)
Jun 06, 2003 4.314 4.457 4.308 4.372 184,302 +0.06(+1.47%)
Jun 05, 2003 4.267 4.372 4.126 4.308 430,521 -0.03(-0.64%)
Jun 04, 2003 4.333 4.388 4.267 4.336 196,613 +0.02(+0.51%)
Jun 03, 2003 4.179 4.532 4.179 4.314 220,511 -0.02(-0.44%)
Jun 02, 2003 4.319 4.397 4.261 4.333 57,571 +0.03(+0.63%)
May 30, 2003 4.156 4.336 4.156 4.306 115,505 +0.12(+2.90%)
May 29, 2003 4.123 4.217 4.118 4.184 83,642 +0.04(+1.00%)
May 28, 2003 4.029 4.143 3.991 4.143 59,744 +0.10(+2.46%)
May 27, 2003 3.944 4.043 3.908 4.043 132,886 +0.11(+2.81%)
May 23, 2003 3.969 4.005 3.875 3.933 84,004 +0.00(+0.07%)
May 22, 2003 3.911 3.952 3.866 3.930 55,037 -0.01(-0.35%)
May 21, 2003 3.869 3.971 3.866 3.944 30,053 +0.08(+2.00%)
May 20, 2003 3.894 3.933 3.866 3.866 42,726 -0.05(-1.20%)
May 19, 2003 3.936 3.985 3.811 3.913 135,420 -0.07(-1.87%)
May 16, 2003 4.112 4.129 3.938 3.988 98,849 -0.15(-3.73%)
May 15, 2003 4.156 4.212 3.936 4.143 144,110 -0.08(-1.90%)
May 14, 2003 4.383 4.460 4.212 4.223 95,953 -0.18(-4.14%)
May 13, 2003 4.267 4.419 4.226 4.405 209,286 +0.18(+4.25%)
May 12, 2003 4.306 4.306 4.159 4.226 90,159 -0.07(-1.73%)
May 09, 2003 4.154 4.319 4.032 4.300 142,300 +0.14(+3.25%)
May 08, 2003 4.168 4.168 4.082 4.165 54,675 +0.04(+1.00%)
May 07, 2003 4.074 4.198 4.054 4.123 145,559 +0.08(+1.91%)
May 06, 2003 3.938 4.054 3.936 4.046 110,074 +0.07(+1.74%)
May 05, 2003 3.985 4.035 3.902 3.977 150,990 -0.01(-0.35%)
May 02, 2003 3.994 4.029 3.938 3.991 109,712 -0.02(-0.48%)
May 01, 2003 4.060 4.060 4.005 4.010 32,587 -0.02(-0.55%)
Apr 30, 2003 3.938 4.071 3.938 4.032 95,591 +0.09(+2.38%)
Apr 29, 2003 3.866 3.982 3.866 3.939 68,072 +0.07(+1.86%)
Apr 28, 2003 3.891 3.924 3.808 3.866 140,127 -0.03(-0.71%)
Apr 25, 2003 3.894 3.949 3.878 3.894 108,988 -0.02(-0.49%)
Apr 24, 2003 4.018 4.032 3.825 3.913 1,040,276 -0.59(-13.12%)
Apr 23, 2003 4.424 4.527 4.383 4.504 322,257 +0.08(+1.87%)
Apr 22, 2003 4.143 4.460 4.115 4.422 346,155 +0.28(+6.73%)
Apr 21, 2003 4.060 4.143 4.052 4.143 192,992 +0.10(+2.39%)
Apr 17, 2003 4.005 4.060 3.916 4.046 555,441 +0.14(+3.68%)
Apr 16, 2003 3.938 3.947 3.889 3.902 231,735 -0.03(-0.84%)
Apr 15, 2003 4.038 4.049 3.886 3.936 347,603 -0.14(-3.46%)
Apr 14, 2003 4.143 4.145 4.054 4.076 245,495 -0.07(-1.80%)
Apr 11, 2003 4.267 4.306 4.151 4.151 99,211 -0.11(-2.59%)
Apr 10, 2003 4.234 4.300 4.212 4.261 213,631 -0.08(-1.84%)
Apr 09, 2003 4.311 4.419 4.234 4.341 160,766 -0.01(-0.19%)
Apr 08, 2003 4.397 4.397 4.289 4.350 142,662 -0.08(-1.74%)
Apr 07, 2003 4.391 4.446 4.391 4.427 211,821 +0.06(+1.45%)
Apr 04, 2003 4.488 4.488 4.272 4.364 282,066 -0.03(-0.75%)
Apr 03, 2003 4.361 4.413 4.278 4.397 88,711 +0.05(+1.14%)
Apr 02, 2003 4.187 4.375 4.187 4.347 123,471 +0.13(+3.08%)
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.