Shoe Carnival Inc. (SCVL)
NASDAQ: SCVL
· Real-Time Price · USD
24.61
-1.28 (-4.94%)
At close: Sep 05, 2025, 3:59 PM
24.64
0.12%
After-hours: Sep 05, 2025, 04:22 PM EDT
SCVL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 25.00 | 26.05 | 24.35 | 25.89 | 25.89 | 20.25% | 1,668,743 |
| Sep 3, 2025 | 21.41 | 21.88 | 21.01 | 21.53 | 21.53 | 0.42% | 427,000 |
| Sep 2, 2025 | 20.61 | 21.55 | 20.61 | 21.44 | 21.44 | 2.58% | 401,313 |
| Aug 29, 2025 | 21.30 | 21.43 | 20.86 | 20.90 | 20.90 | -1.04% | 344,500 |
| Aug 28, 2025 | 21.92 | 22.31 | 20.92 | 21.12 | 21.12 | -3.96% | 661,600 |
| Aug 27, 2025 | 21.46 | 22.16 | 21.36 | 21.99 | 21.99 | 3.24% | 373,800 |
| Aug 26, 2025 | 21.22 | 22.04 | 21.16 | 21.30 | 21.30 | -4.66% | 508,833 |
| Aug 25, 2025 | 22.07 | 22.63 | 22.07 | 22.34 | 22.34 | 0.63% | 315,390 |
| Aug 22, 2025 | 21.28 | 22.33 | 21.11 | 22.20 | 22.20 | 5.66% | 390,700 |
| Aug 21, 2025 | 20.27 | 21.03 | 20.16 | 21.01 | 21.01 | 2.69% | 281,000 |
| Aug 20, 2025 | 21.03 | 21.24 | 20.41 | 20.46 | 20.46 | -2.94% | 460,400 |
| Aug 19, 2025 | 21.00 | 21.53 | 20.76 | 21.08 | 21.08 | 1.35% | 251,200 |
| Aug 18, 2025 | 20.76 | 21.23 | 20.65 | 20.80 | 20.80 | 0.39% | 256,400 |
| Aug 15, 2025 | 20.87 | 21.28 | 20.54 | 20.72 | 20.72 | -0.24% | 233,737 |
| Aug 14, 2025 | 21.06 | 21.33 | 20.68 | 20.77 | 20.77 | -3.17% | 229,500 |
| 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 |