Shoe Carnival Inc. (SCVL)
NASDAQ: SCVL
· Real-Time Price · USD
21.66
-0.42 (-1.90%)
At close: Sep 25, 2025, 3:59 PM
21.66
0.00%
After-hours: Sep 25, 2025, 04:20 PM EDT
SCVL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 22.27 | 22.76 | 22.07 | 22.08 | 22.08 | -0.72% | 269,490 |
| Sep 23, 2025 | 22.39 | 22.74 | 22.21 | 22.24 | 22.24 | 0.50% | 324,800 |
| Sep 22, 2025 | 22.40 | 22.40 | 21.83 | 22.13 | 22.13 | -1.43% | 456,873 |
| Sep 19, 2025 | 22.71 | 23.07 | 22.02 | 22.45 | 22.45 | -1.14% | 748,712 |
| Sep 18, 2025 | 22.95 | 23.14 | 22.47 | 22.71 | 22.71 | -2.07% | 432,741 |
| Sep 17, 2025 | 23.22 | 24.10 | 23.05 | 23.19 | 23.19 | -0.17% | 346,104 |
| Sep 16, 2025 | 23.57 | 23.74 | 23.17 | 23.23 | 23.23 | -1.40% | 357,700 |
| Sep 15, 2025 | 23.36 | 23.67 | 22.76 | 23.56 | 23.56 | 1.46% | 344,613 |
| Sep 12, 2025 | 23.57 | 23.74 | 23.02 | 23.22 | 23.22 | -2.31% | 561,286 |
| Sep 11, 2025 | 23.81 | 24.21 | 23.58 | 23.77 | 23.77 | -0.29% | 407,532 |
| Sep 10, 2025 | 23.32 | 23.94 | 23.07 | 23.84 | 23.84 | 0.93% | 390,112 |
| Sep 9, 2025 | 24.08 | 24.23 | 23.41 | 23.62 | 23.62 | -2.76% | 507,902 |
| Sep 8, 2025 | 24.63 | 25.21 | 24.05 | 24.29 | 24.29 | -1.30% | 598,700 |
| Sep 5, 2025 | 25.90 | 26.57 | 24.58 | 24.61 | 24.61 | -4.94% | 1,374,113 |
| Sep 4, 2025 | 25.00 | 26.05 | 24.35 | 25.89 | 25.89 | 20.25% | 1,669,557 |
| 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 |