Free Trial
→ This TSLA short trade is on a nine win hot streak (From WealthPress) (Ad) Free SCVL Stock Alerts

Shoe Carnival (SCVL) Stock Chart & Stock Price History

$42.14
+0.54 (+1.30%)
(As of 07/26/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

Shoe Carnival Stock Price Performance

5 Day
Performance
+5.93%
1 Month
Performance
+14.42%
3 Month
Performance
+22.04%
6 Month
Performance
+61.83%
Year-To-Date
Performance
+39.49%
1 Year
Performance
+63.33%
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

Ad MarketBeat
We just added a $300 account credit to your MarketBeat subscription
MarketBeat All Access is our complete suite of portfolio monitoring software, research tools, stock screeners, proprietary reports, and more. Upgrade today and get $300 off your 2024-2025 subscription. Free for 30 days.
Start Your Risk-Free Trial Here

SCVL Stock Chart for Saturday, July, 27, 2024

SCVL Chart by TradingView

Shoe Carnival Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
07/26/2024$41.60$42.14
+1.30%		$42.50$41.62177,053 shs$1.14 billion
07/25/2024$40.80$41.60
+1.96%		$41.86$40.40188,302 shs$1.13 billion
07/24/2024$41.47$40.80
-1.62%		$41.69$40.00228,904 shs$1.11 billion
07/23/2024$39.78$41.47
+4.25%		$42.02$39.53316,955 shs$1.13 billion
07/22/2024$38.40$39.78
+3.59%		$39.90$38.41142,751 shs$1.08 billion
07/19/2024$38.95$38.40
-1.41%		$39.13$38.31165,093 shs$1.04 billion
07/18/2024$39.90$38.95
-2.38%		$40.12$38.49183,953 shs$1.06 billion
07/17/2024$40.80$39.90
-2.21%		$41.08$39.80175,436 shs$1.08 billion
07/16/2024$39.29$40.80
+3.84%		$40.99$39.54161,455 shs$1.11 billion
07/15/2024$39.14$39.29
+0.38%		$40.22$38.63214,607 shs$1.07 billion
07/12/2024$38.87$39.14
+0.69%		$39.42$38.58256,944 shs$1.06 billion
07/11/2024$36.76$38.87
+5.74%		$39.66$37.43323,561 shs$1.06 billion
07/10/2024$36.08$36.76
+1.88%		$36.86$36.04149,837 shs$998.40 million
07/09/2024$36.02$36.08
+0.17%		$36.28$35.72218,410 shs$979.93 million
07/08/2024$35.77$36.02
+0.70%		$36.66$35.82196,590 shs$978.30 million
07/05/2024$36.41$35.77
-1.76%		$36.60$35.60187,251 shs$971.44 million
07/04/2024$36.41$36.41$36.83$36.2891,657 shs$988.90 million
07/03/2024$36.15$36.41
+0.72%		$36.83$36.2891,652 shs$988.90 million
07/02/2024$36.47$36.15
-0.88%		$37.11$35.91333,744 shs$981.83 million
07/01/2024$36.89$36.47
-1.14%		$37.40$36.42275,091 shs$990.53 million
06/28/2024$36.83$36.89
+0.16%		$37.13$36.00596,796 shs$1.00 billion
06/27/2024$37.15$36.83
-0.86%		$37.22$36.06157,543 shs$1.00 billion
06/26/2024$36.84$37.15
+0.84%		$37.18$36.60142,126 shs$1.01 billion
06/25/2024$38.12$36.84
-3.36%		$38.03$36.81159,775 shs$1.00 billion
06/24/2024$38.20$38.12
-0.21%		$38.39$37.60206,257 shs$1.04 billion
06/21/2024$37.76$38.20
+1.17%		$38.89$37.55837,229 shs$1.04 billion
06/20/2024$37.42$37.76
+0.91%		$37.89$37.26188,670 shs$1.03 billion
06/19/2024$37.42$37.42$37.52$36.32288,003 shs$1.02 billion
06/18/2024$36.93$37.42
+1.33%		$37.52$36.32288,003 shs$1.02 billion
06/17/2024$36.48$36.93
+1.23%		$36.93$35.95210,621 shs$1.00 billion
06/14/2024$37.48$36.48
-2.67%		$36.91$36.11184,818 shs$990.80 million
06/13/2024$37.31$37.48
+0.46%		$37.57$36.55166,562 shs$1.02 billion
06/12/2024$36.50$37.31
+2.22%		$38.29$36.87183,057 shs$1.01 billion
06/11/2024$36.00$36.50
+1.39%		$36.70$35.07222,134 shs$991.34 million
06/10/2024$36.29$36.00
-0.80%		$36.06$35.38272,856 shs$977.76 million
06/07/2024$36.61$36.29
-0.87%		$36.88$35.75267,382 shs$985.56 million
06/06/2024$36.75$36.61
-0.38%		$36.73$35.84233,538 shs$994.33 million
06/05/2024$37.29$36.75
-1.45%		$37.46$36.10178,883 shs$998.13 million
06/04/2024$39.56$37.29
-5.74%		$39.08$37.26184,586 shs$1.01 billion
06/03/2024$37.75$39.56
+4.79%		$39.65$37.96315,785 shs$1.07 billion
Heard about the 72-Hour Profit Surge? Read this… (Ad)

One of the most overlooked opportunities in the stock market is the 72-Hour Profit Surge... A short period of time where we can bet on a stock that is ALREADY “winning.” Let me give you a perfect example of how the Surge worked with Ross Stores. Back on November 16th, a little move was made that sent their stock soaring… The next day, my system would have alerted me that Ross Stores had entered the 72-Hour Profit Surge…

Click here now to get all the details.
05/31/2024$38.10$37.75
-0.92%		$38.67$37.63248,915 shs$1.03 billion
05/30/2024$37.36$38.10
+1.98%		$38.27$37.21211,038 shs$1.03 billion
05/29/2024$36.91$37.36
+1.22%		$38.24$36.70273,590 shs$1.01 billion
05/28/2024$37.07$36.91
-0.43%		$37.40$36.65280,165 shs$1.00 billion
05/27/2024$37.07$37.07$37.35$36.26206,000 shs$1.01 billion
05/24/2024$36.29$37.07
+2.15%		$37.35$36.26206,027 shs$1.01 billion
05/23/2024$34.40$36.29
+5.49%		$36.62$34.01474,218 shs$985.64 million
05/22/2024$34.41$34.40
-0.03%		$34.56$33.67324,057 shs$934.30 million
05/21/2024$34.04$34.41
+1.09%		$34.52$33.60328,422 shs$934.58 million
05/20/2024$34.45$34.04
-1.19%		$34.50$33.73295,849 shs$924.53 million
05/17/2024$34.50$34.45
-0.14%		$34.67$34.33148,559 shs$935.66 million
05/16/2024$36.00$34.50
-4.17%		$36.13$34.49149,153 shs$934.95 million
05/15/2024$36.21$36.00
-0.58%		$36.43$35.60147,969 shs$975.60 million
05/14/2024$35.62$36.21
+1.66%		$36.37$35.41176,937 shs$981.29 million
05/13/2024$34.97$35.62
+1.86%		$36.41$35.44227,849 shs$965.30 million
05/10/2024$35.46$34.97
-1.38%		$35.81$34.64111,463 shs$947.69 million
05/09/2024$35.32$35.46
+0.40%		$35.53$34.98149,385 shs$960.97 million
05/08/2024$34.99$35.32
+0.94%		$35.38$34.68153,722 shs$957.17 million
05/07/2024$35.02$34.99
-0.09%		$35.48$34.99189,432 shs$948.23 million
05/06/2024$34.60$35.02
+1.21%		$35.13$34.68130,815 shs$949.04 million
05/03/2024$34.05$34.60
+1.62%		$34.79$34.13114,793 shs$937.66 million
05/02/2024$33.35$34.05
+2.10%		$34.14$33.6094,412 shs$922.76 million
05/01/2024$33.44$33.35
-0.27%		$34.43$32.61138,717 shs$903.79 million
04/30/2024$34.17$33.44
-2.14%		$34.09$33.43162,742 shs$906.22 million
04/29/2024$34.53$34.17
-1.04%		$35.06$33.79128,906 shs$926.01 million
04/26/2024$34.26$34.53
+0.79%		$34.92$34.22118,143 shs$935.76 million

Related Companies:
This page (NASDAQ:SCVL) was last updated on 7/27/2024 by MarketBeat.com Staff

From Our Partners
625,000% Gain
Imagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetche...
Crypto Swap Profits | Sponsored
“Generational Bull Run” Incoming
LIVE Cash Flow Workshop Event / Hosted Virtually Weds @ 7PM EST Everyone who attends will also receive 3 sp...
Unstoppable Prosperity | Sponsored
Musk’s new company could top a trillion?
The investment legend who predicted the rise of Bitcoin, Facebook and streaming services like Netflix… Just...
Paradigm Press | Sponsored
J.P. Morgan’s DIRE Warning
When the largest bank in the U.S. says a crisis is coming - you NEED to listen. The Wall Street Journal war...
Behind the Markets | Sponsored
Next opportunity for crypto millions
The Bitcoin halving is the #1 creator of "crypto millionaires". That's because historically, every halving has...
Crypto 101 Media | Sponsored
Get out of cash before the Fed's next meeting
"How I 6X-ed my wife's 401K in 1 year" At the peak of the dot-com boom, a former hedge fund manager put all...
Stansberry Research | Sponsored
This student turned $1,300 into $45,000 in just 4 Months!
With the help of S.A.M. (my new AI-powered scanner) it's now easier than ever to find these unique trades... ...
Monument Traders Alliance | Sponsored
Grab a pen and write down this ticker - here's why
A megatrend now poised to mint a brand-new wave of millionaires right here in America. And today, self-made...
StocksToTrade | Sponsored