S&P 500   5,088.80
DOW   39,131.53
QQQ   436.78
How this AP photographer captured a unique splash at the swimming worlds with an underwater camera
BREAKING: The truth about war with China (Ad)
Delays in promised Western military aid to Ukraine are costing lives, the defense minister says
Tax-free status of movie, music and games traded online is on table as WTO nations meet in Abu Dhabi
AI Stock Caught Trading Under Secret Name (Ad)
Corruption scandals cast a shadow over Portugal’s early general election and may favor populists
Caribbean leaders meet with Haiti's prime minister. Foreign force deployment is on the agenda
AI Stock Caught Trading Under Secret Name (Ad)
MILAN FASHION PHOTOS: Feben, Rave Review promote looks for women of all shapes, ages and sizes
AT&T will give $5 to customers hit by cellphone network outage
S&P 500   5,088.80
DOW   39,131.53
QQQ   436.78
How this AP photographer captured a unique splash at the swimming worlds with an underwater camera
BREAKING: The truth about war with China (Ad)
Delays in promised Western military aid to Ukraine are costing lives, the defense minister says
Tax-free status of movie, music and games traded online is on table as WTO nations meet in Abu Dhabi
AI Stock Caught Trading Under Secret Name (Ad)
Corruption scandals cast a shadow over Portugal’s early general election and may favor populists
Caribbean leaders meet with Haiti's prime minister. Foreign force deployment is on the agenda
AI Stock Caught Trading Under Secret Name (Ad)
MILAN FASHION PHOTOS: Feben, Rave Review promote looks for women of all shapes, ages and sizes
AT&T will give $5 to customers hit by cellphone network outage
S&P 500   5,088.80
DOW   39,131.53
QQQ   436.78
How this AP photographer captured a unique splash at the swimming worlds with an underwater camera
BREAKING: The truth about war with China (Ad)
Delays in promised Western military aid to Ukraine are costing lives, the defense minister says
Tax-free status of movie, music and games traded online is on table as WTO nations meet in Abu Dhabi
AI Stock Caught Trading Under Secret Name (Ad)
Corruption scandals cast a shadow over Portugal’s early general election and may favor populists
Caribbean leaders meet with Haiti's prime minister. Foreign force deployment is on the agenda
AI Stock Caught Trading Under Secret Name (Ad)
MILAN FASHION PHOTOS: Feben, Rave Review promote looks for women of all shapes, ages and sizes
AT&T will give $5 to customers hit by cellphone network outage
S&P 500   5,088.80
DOW   39,131.53
QQQ   436.78
How this AP photographer captured a unique splash at the swimming worlds with an underwater camera
BREAKING: The truth about war with China (Ad)
Delays in promised Western military aid to Ukraine are costing lives, the defense minister says
Tax-free status of movie, music and games traded online is on table as WTO nations meet in Abu Dhabi
AI Stock Caught Trading Under Secret Name (Ad)
Corruption scandals cast a shadow over Portugal’s early general election and may favor populists
Caribbean leaders meet with Haiti's prime minister. Foreign force deployment is on the agenda
AI Stock Caught Trading Under Secret Name (Ad)
MILAN FASHION PHOTOS: Feben, Rave Review promote looks for women of all shapes, ages and sizes
AT&T will give $5 to customers hit by cellphone network outage

Shoe Carnival (SCVL) Stock Chart & Stock Price History

$30.83
+0.55 (+1.82%)
(As of 02/23/2024 ET)

Shoe Carnival Stock Price Performance

5 Day
Performance
+4.05%
1 Month
Performance
+19.40%
3 Month
Performance
+33.23%
6 Month
Performance
+42.67%
Year-To-Date
Performance
+2.05%
1 Year
Performance
+15.73%
Receive SCVL Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Shoe Carnival and its competitors with MarketBeat's FREE daily newsletter


SCVL Stock Chart for Sunday, February, 25, 2024

Shoe Carnival Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
02/23/2024$30.28$30.83
+1.82%
$30.99$30.30130,661 shs$836.42 million
02/22/2024$30.34$30.28
-0.20%
$30.57$29.55123,488 shs$821.50 million
02/21/2024$29.63$30.34
+2.40%
$30.51$29.65140,611 shs$823.12 million
02/20/2024$30.60$29.63
-3.17%
$30.29$29.56138,293 shs$803.86 million
02/19/2024$30.60$30.60$30.79$29.60165,200 shs$830.18 million
02/16/2024$30.10$30.60
+1.66%
$30.79$29.60164,511 shs$830.18 million
02/15/2024$29.08$30.10
+3.51%
$30.10$29.00261,228 shs$816.61 million
02/14/2024$28.54$29.08
+1.89%
$29.38$28.34246,653 shs$788.94 million
02/13/2024$29.35$28.54
-2.76%
$29.03$28.01221,572 shs$774.29 million
02/12/2024$27.95$29.35
+5.01%
$29.63$28.15207,396 shs$796.27 million
02/09/2024$27.47$27.95
+1.75%
$27.99$27.19141,512 shs$758.28 million
02/08/2024$26.85$27.47
+2.31%
$27.62$26.84154,748 shs$745.26 million
02/07/2024$26.89$26.85
-0.15%
$27.03$26.22181,777 shs$728.44 million
02/06/2024$25.92$26.89
+3.74%
$26.94$25.86246,260 shs$729.53 million
02/05/2024$26.28$25.92
-1.37%
$26.24$25.59119,324 shs$703.21 million
02/02/2024$26.33$26.28
-0.19%
$26.64$25.67123,470 shs$713.03 million
02/01/2024$25.50$26.33
+3.25%
$26.40$25.65163,634 shs$714.33 million
01/31/2024$26.47$25.50
-3.66%
$26.65$25.40166,482 shs$691.82 million
01/30/2024$25.96$26.47
+1.96%
$26.67$25.78130,041 shs$718.13 million
01/29/2024$26.04$25.96
-0.31%
$26.15$25.78162,898 shs$704.30 million
01/26/2024$25.82$26.04
+0.85%
$26.20$25.79128,679 shs$706.47 million
01/25/2024$25.45$25.82
+1.45%
$26.00$25.37172,368 shs$700.50 million
01/24/2024$25.63$25.45
-0.70%
$26.14$25.27112,746 shs$690.46 million
01/23/2024$25.98$25.63
-1.35%
$27.04$25.58176,049 shs$695.34 million
01/22/2024$25.64$25.98
+1.33%
$26.32$25.67175,103 shs$704.84 million
01/19/2024$25.53$25.64
+0.43%
$25.71$24.94131,353 shs$695.61 million
01/18/2024$25.70$25.53
-0.66%
$25.94$25.10114,361 shs$692.68 million
01/17/2024$25.69$25.70
+0.04%
$26.48$25.24173,668 shs$697.24 million
01/16/2024$26.57$25.69
-3.31%
$26.28$25.59183,467 shs$696.97 million
01/15/2024$26.57$26.57$27.55$26.49146,100 shs$720.84 million
01/12/2024$27.01$26.57
-1.63%
$27.55$26.49146,171 shs$720.84 million
01/11/2024$27.77$27.01
-2.74%
$27.62$26.76214,978 shs$732.78 million
01/10/2024$27.18$27.77
+2.17%
$28.01$27.05169,721 shs$753.40 million
01/09/2024$27.52$27.18
-1.24%
$27.55$27.00122,666 shs$737.39 million
01/08/2024$27.45$27.52
+0.26%
$28.05$27.38162,717 shs$746.62 million
01/05/2024$27.91$27.45
-1.65%
$27.97$27.36190,580 shs$744.72 million
01/04/2024$27.90$27.91
+0.04%
$28.15$27.70186,832 shs$757.20 million
01/03/2024$29.40$27.90
-5.10%
$29.06$27.79262,147 shs$756.93 million
01/02/2024$30.21$29.40
-2.68%
$30.61$29.04252,101 shs$797.68 million
01/01/2024$30.21$30.21$30.73$30.12135,800 shs$819.60 million
12/29/2023$30.57$30.21
-1.18%
$30.73$30.12135,850 shs$819.60 million
12/28/2023$30.67$30.57
-0.33%
$30.94$30.42122,706 shs$829.43 million
12/27/2023$30.49$30.67
+0.59%
$30.83$30.34134,035 shs$832.08 million
12/26/2023$29.04$30.49
+4.99%
$30.52$29.22240,525 shs$827.19 million
12/25/2023$29.04$29.04$29.27$28.74125,500 shs$787.91 million
12/22/2023$29.17$29.04
-0.45%
$29.25$28.74125,581 shs$787.86 million
12/21/2023$28.83$29.17
+1.18%
$29.42$28.85149,193 shs$791.38 million
12/20/2023$29.76$28.83
-3.13%
$29.92$28.82199,670 shs$782.16 million
12/19/2023$29.18$29.76
+1.99%
$29.85$29.06219,985 shs$807.39 million
12/18/2023$29.29$29.18
-0.38%
$30.58$29.14303,474 shs$791.65 million
12/15/2023$29.26$29.29
+0.10%
$29.67$29.07765,355 shs$794.64 million
12/14/2023$28.79$29.26
+1.63%
$29.65$28.71297,739 shs$793.82 million
12/13/2023$27.61$28.79
+4.27%
$28.83$27.23251,058 shs$781.13 million
12/12/2023$27.42$27.61
+0.69%
$27.87$27.01191,134 shs$749.06 million
12/11/2023$26.99$27.42
+1.59%
$27.66$27.10192,518 shs$743.91 million
12/08/2023$27.03$26.99
-0.15%
$27.32$26.56151,028 shs$732.29 million
12/07/2023$26.58$27.03
+1.69%
$27.58$26.47237,188 shs$739.54 million
12/06/2023$24.84$26.58
+7.00%
$27.32$25.94271,444 shs$727.23 million
12/05/2023$25.80$24.84
-3.72%
$25.49$24.74167,919 shs$679.62 million
12/04/2023$25.16$25.80
+2.54%
$26.05$25.12225,373 shs$705.89 million
12/01/2023$24.29$25.16
+3.58%
$25.17$24.10260,266 shs$688.38 million
11/30/2023$24.38$24.29
-0.37%
$24.81$24.07168,470 shs$664.57 million
11/29/2023$23.47$24.38
+3.88%
$24.58$23.70260,437 shs$667.04 million
11/28/2023$22.96$23.47
+2.22%
$23.71$22.75166,815 shs$642.14 million
11/27/2023$23.14$22.96
-0.78%
$23.46$22.93212,930 shs$628.19 million
11/24/2023$23.63$23.14
-2.07%
$23.73$22.98145,224 shs$633.11 million

This page (NASDAQ:SCVL) was last updated on 2/25/2024 by MarketBeat.com Staff