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 (%)
Sep 30, 2003 3.952 4.002 3.897 3.952 123,978 -0.03(-0.83%)
Sep 29, 2003 3.880 3.999 3.866 3.985 369,995 +0.12(+3.00%)
Sep 26, 2003 4.096 4.110 3.853 3.869 248,547 -0.16(-4.04%)
Sep 25, 2003 4.214 4.228 4.032 4.032 174,131 -0.20(-4.64%)
Sep 24, 2003 4.364 4.377 4.214 4.228 104,161 -0.14(-3.10%)
Sep 23, 2003 4.297 4.446 4.297 4.364 133,041 +0.00(+0.06%)
Sep 22, 2003 4.256 4.361 4.248 4.361 59,020 +0.05(+1.22%)
Sep 19, 2003 4.254 4.333 4.237 4.308 18,900 +0.04(+0.97%)
Sep 18, 2003 4.256 4.317 4.212 4.267 73,424 +0.02(+0.49%)
Sep 17, 2003 4.143 4.361 4.143 4.246 205,600 +0.06(+1.48%)
Sep 16, 2003 4.143 4.184 4.093 4.184 159,390 +0.07(+1.75%)
Sep 15, 2003 4.115 4.143 4.018 4.112 523,940 -0.03(-0.73%)
Sep 12, 2003 4.101 4.145 4.090 4.143 86,176 +0.00(+0.00%)
Sep 11, 2003 4.143 4.145 4.035 4.143 187,561 -0.00(-0.07%)
Sep 10, 2003 4.231 4.250 4.143 4.145 173,077 -0.09(-2.02%)
Sep 09, 2003 4.162 4.336 4.162 4.231 218,338 -0.18(-4.01%)
Sep 08, 2003 4.499 4.499 4.308 4.408 114,781 -0.09(-2.09%)
Sep 05, 2003 4.518 4.667 4.502 4.502 163,301 -0.15(-3.15%)
Sep 04, 2003 4.438 4.742 4.435 4.648 650,308 +0.20(+4.53%)
Sep 03, 2003 4.427 4.446 4.267 4.446 122,023 +0.05(+1.07%)
Sep 02, 2003 4.424 4.460 4.399 4.399 309,222 +0.03(+0.70%)
Aug 29, 2003 4.264 4.419 4.231 4.369 367,156 +0.16(+3.81%)
Aug 28, 2003 4.159 4.256 4.145 4.209 47,433 +0.04(+0.86%)
Aug 27, 2003 4.190 4.242 4.024 4.173 167,284 -0.00(-0.07%)
Aug 26, 2003 4.239 4.292 4.145 4.176 103,194 -0.08(-1.82%)
Aug 25, 2003 4.330 4.364 4.253 4.253 140,489 -0.10(-2.22%)
Aug 22, 2003 4.322 4.433 4.322 4.350 156,783 +0.06(+1.29%)
Aug 21, 2003 4.281 4.391 4.281 4.295 272,289 -0.04(-0.83%)
Aug 20, 2003 4.308 4.419 4.308 4.330 174,526 +0.04(+0.84%)
Aug 19, 2003 4.198 4.341 4.170 4.295 573,908 +0.08(+1.97%)
Aug 18, 2003 4.137 4.242 4.038 4.212 113,695 +0.13(+3.18%)
Aug 15, 2003 4.074 4.137 4.074 4.082 25,346 +0.01(+0.27%)
Aug 14, 2003 4.043 4.087 4.043 4.071 22,811 +0.07(+1.66%)
Aug 13, 2003 4.005 4.107 4.005 4.005 118,040 -0.03(-0.68%)
Aug 12, 2003 3.969 4.079 3.966 4.032 130,351 +0.02(+0.41%)
Aug 11, 2003 4.115 4.115 4.016 4.016 37,657 -0.04(-0.89%)
Aug 08, 2003 4.145 4.170 4.016 4.052 190,095 -0.10(-2.40%)
Aug 07, 2003 3.541 4.173 3.541 4.151 776,315 +0.62(+17.42%)
Aug 06, 2003 3.593 3.593 3.477 3.535 192,630 -0.02(-0.62%)
Aug 05, 2003 3.717 3.723 3.530 3.557 93,418 -0.19(-4.94%)
Aug 04, 2003 3.748 3.831 3.687 3.742 66,986 -0.09(-2.31%)
Aug 01, 2003 3.842 3.858 3.795 3.831 107,177 +0.00(+0.07%)
Jul 31, 2003 3.734 3.828 3.704 3.828 85,814 +0.07(+1.84%)
Jul 30, 2003 3.853 3.853 3.742 3.759 68,072 -0.05(-1.23%)
Jul 29, 2003 3.764 3.855 3.690 3.806 72,779 +0.06(+1.55%)
Jul 28, 2003 3.759 3.839 3.731 3.748 123,109 -0.01(-0.22%)
Jul 25, 2003 3.795 3.817 3.734 3.756 132,523 -0.04(-1.16%)
Jul 24, 2003 3.808 3.811 3.764 3.800 207,476 +0.04(+1.03%)
Jul 23, 2003 3.679 3.817 3.662 3.762 204,579 +0.08(+2.25%)
Jul 22, 2003 3.726 3.731 3.668 3.679 70,607 -0.04(-1.19%)
Jul 21, 2003 3.803 3.811 3.701 3.723 71,331 -0.09(-2.25%)
Jul 18, 2003 3.883 3.883 3.803 3.808 111,522 -0.06(-1.64%)
Jul 17, 2003 3.974 3.977 3.866 3.872 281,703 -0.11(-2.71%)
Jul 16, 2003 4.065 4.129 3.980 3.980 102,108 -0.07(-1.71%)
Jul 15, 2003 3.936 4.060 3.936 4.049 102,832 +0.06(+1.38%)
Jul 14, 2003 3.825 4.010 3.770 3.994 126,730 +0.20(+5.24%)
Jul 11, 2003 3.715 3.811 3.715 3.795 415,314 +0.10(+2.69%)
Jul 10, 2003 3.668 3.875 3.610 3.695 399,382 -0.19(-4.97%)
Jul 09, 2003 4.005 4.032 3.869 3.889 183,578 -0.12(-3.03%)
Jul 08, 2003 4.029 4.035 3.991 4.010 159,318 +0.00(+0.00%)
Jul 07, 2003 4.035 4.049 3.977 4.010 60,106 -0.02(-0.48%)
Jul 03, 2003 4.085 4.085 3.936 4.029 63,727 +0.00(+0.07%)
Jul 02, 2003 4.071 4.098 4.007 4.027 116,954 -0.01(-0.21%)
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.