Shoe Carnival Inc. (SCVL)
NASDAQ: SCVL
· Real-Time Price · USD
20.77
-0.68 (-3.17%)
At close: Aug 14, 2025, 3:59 PM
20.77
0.00%
Pre-market: Aug 15, 2025, 08:45 AM EDT
SCVL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 21.06 | 21.33 | 20.69 | 20.77 | 20.77 | -3.17% | 224,851 |
| Aug 13, 2025 | 20.66 | 21.63 | 20.53 | 21.45 | 21.45 | 3.87% | 374,800 |
| Aug 12, 2025 | 20.09 | 20.90 | 20.07 | 20.65 | 20.65 | 3.61% | 323,500 |
| Aug 11, 2025 | 19.77 | 19.94 | 19.17 | 19.93 | 19.93 | 1.84% | 397,900 |
| Aug 8, 2025 | 20.12 | 20.66 | 18.41 | 19.57 | 19.57 | -4.77% | 481,708 |
| Aug 7, 2025 | 21.23 | 21.42 | 20.53 | 20.55 | 20.55 | -2.24% | 274,400 |
| Aug 6, 2025 | 20.64 | 21.03 | 20.51 | 21.02 | 21.02 | 1.99% | 275,914 |
| Aug 5, 2025 | 20.74 | 20.84 | 20.21 | 20.61 | 20.61 | 0.24% | 291,516 |
| Aug 4, 2025 | 20.27 | 20.69 | 20.11 | 20.56 | 20.56 | 2.54% | 367,335 |
| Aug 1, 2025 | 20.30 | 20.35 | 19.81 | 20.05 | 20.05 | -2.00% | 367,500 |
| Jul 31, 2025 | 20.70 | 20.86 | 20.24 | 20.46 | 20.46 | -2.20% | 316,843 |
| Jul 30, 2025 | 21.48 | 21.57 | 20.67 | 20.92 | 20.92 | -1.88% | 325,540 |
| Jul 29, 2025 | 22.38 | 22.43 | 21.31 | 21.32 | 21.32 | -4.78% | 413,700 |
| Jul 28, 2025 | 22.53 | 22.59 | 21.92 | 22.39 | 22.39 | 0.49% | 304,300 |
| Jul 25, 2025 | 22.26 | 22.38 | 21.83 | 22.28 | 22.28 | 0.91% | 247,900 |
| Jul 24, 2025 | 22.92 | 23.07 | 22.04 | 22.08 | 22.08 | -4.54% | 334,700 |
| Jul 23, 2025 | 22.44 | 23.61 | 22.44 | 23.13 | 23.13 | 3.91% | 578,152 |
| Jul 22, 2025 | 21.25 | 22.55 | 21.25 | 22.26 | 22.26 | 6.10% | 467,244 |
| Jul 21, 2025 | 20.43 | 21.11 | 20.28 | 20.98 | 20.98 | 3.76% | 263,013 |
| Jul 18, 2025 | 20.83 | 20.88 | 20.02 | 20.22 | 20.22 | -1.80% | 289,351 |