Free Trial

Shoe Carnival (SCVL) Stock Chart & Stock Price History

→ At first glance, this chart looks like nonsense… (From The TradingPub) (Ad)
Free SCVL Stock Alerts
$35.00
-0.28 (-0.79%)
(As of 04/24/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Shoe Carnival Stock Price Performance

5 Day
Performance
+5.58%
1 Month
Performance
-3.61%
3 Month
Performance
+37.52%
6 Month
Performance
+48.24%
Year-To-Date
Performance
+15.86%
1 Year
Performance
+43.09%
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 Wealthpin Pro
One trade. One ticker. One week.
Do you want to target weekly income of up to $2k or more… Starting with just $500... With just one trade per week?
Well, then you should click here to see this free training.

SCVL Stock Chart for Thursday, April, 25, 2024

SCVL Chart by TradingView

Shoe Carnival Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/24/2024$35.28$35.00
-0.79%		$35.07$34.60154,541 shs$948.50 million
04/23/2024$33.65$35.28
+4.84%		$35.30$33.65210,568 shs$956.09 million
04/22/2024$33.15$33.65
+1.51%		$34.07$32.98165,085 shs$911.92 million
04/19/2024$32.46$33.15
+2.13%		$33.18$32.21187,537 shs$898.37 million
04/18/2024$32.65$32.46
-0.58%		$33.40$32.41111,300 shs$879.67 million
04/17/2024$32.58$32.65
+0.21%		$33.54$32.38146,292 shs$884.82 million
04/16/2024$32.17$32.58
+1.27%		$32.66$31.75158,510 shs$882.92 million
04/15/2024$32.69$32.17
-1.59%		$32.96$32.14179,433 shs$871.81 million
04/12/2024$33.85$32.69
-3.43%		$33.68$32.52125,063 shs$885.90 million
04/11/2024$33.49$33.85
+1.07%		$33.87$33.13131,064 shs$917.34 million
04/10/2024$34.49$33.49
-2.90%		$33.72$33.11152,080 shs$907.58 million
04/09/2024$34.54$34.49
-0.14%		$34.66$33.96120,979 shs$934.68 million
04/08/2024$34.71$34.54
-0.49%		$35.08$34.46154,591 shs$936.03 million
04/05/2024$34.86$34.71
-0.43%		$35.00$34.45199,276 shs$940.64 million
04/04/2024$35.35$34.86
-1.39%		$35.70$34.41261,659 shs$944.71 million
04/03/2024$35.95$35.35
-1.67%		$36.54$34.97284,814 shs$957.99 million
04/02/2024$37.00$35.95
-2.84%		$36.37$34.98333,175 shs$974.25 million
04/01/2024$36.64$37.00
+0.98%		$37.03$36.22202,779 shs$1.00 billion
03/29/2024$36.64$36.64$36.71$35.14228,371 shs$992.94 million
03/28/2024$35.73$36.64
+2.55%		$36.71$35.33228,371 shs$994.04 million
03/27/2024$34.94$35.73
+2.26%		$35.79$35.24147,637 shs$969.36 million
03/26/2024$35.52$34.94
-1.63%		$35.81$34.88198,690 shs$947.92 million
03/25/2024$36.31$35.52
-2.18%		$36.89$35.44249,271 shs$963.66 million
03/22/2024$35.64$36.31
+1.88%		$37.08$35.57361,133 shs$985.09 million
03/21/2024$32.95$35.64
+8.16%		$36.18$31.89496,883 shs$966.91 million
03/20/2024$31.92$32.95
+3.23%		$33.01$31.76271,068 shs$893.93 million
03/19/2024$31.94$31.92
-0.06%		$32.14$30.32304,812 shs$865.99 million
03/18/2024$32.59$31.94
-1.99%		$32.76$31.44285,431 shs$866.53 million
03/15/2024$32.01$32.59
+1.81%		$32.68$31.62424,063 shs$884.17 million
03/14/2024$31.99$32.01
+0.06%		$32.56$31.67193,966 shs$868.43 million
03/13/2024$31.29$31.99
+2.24%		$32.25$31.30174,692 shs$867.89 million
03/12/2024$31.58$31.29
-0.92%		$31.73$31.05191,852 shs$848.90 million
03/11/2024$31.61$31.58
-0.09%		$31.95$30.96114,256 shs$856.83 million
03/08/2024$31.63$31.61
-0.06%		$32.09$31.00193,877 shs$857.58 million
03/07/2024$30.93$31.63
+2.26%		$31.67$30.89189,271 shs$858.12 million
03/06/2024$31.70$30.93
-2.43%		$31.38$30.47182,219 shs$839.13 million
03/05/2024$32.47$31.70
-2.37%		$32.45$31.70121,023 shs$860.02 million
03/04/2024$33.06$32.47
-1.78%		$33.30$32.46117,227 shs$880.91 million
03/01/2024$32.77$33.06
+0.88%		$33.18$32.00160,490 shs$896.92 million
02/29/2024$31.96$32.77
+2.53%		$32.83$32.10190,068 shs$889.05 million
This Apple-like Innovator is Revolutionizing Healthcare (Ad)

AI has infiltrated so many sectors, it's sent the demand for AI-friendly GPU computer chips rocketing. Nvidia has gone up more than 3x in the past year. It is now valued well over $2 trillion, making it one of the largest companies in the world.

Click here to learn more about the booming eHealth industry
02/28/2024$32.64$31.96
-2.08%		$32.36$31.77146,307 shs$867.08 million
02/27/2024$31.73$32.64
+2.87%		$32.64$31.85147,424 shs$885.52 million
02/26/2024$30.83$31.73
+2.92%		$31.86$30.87175,067 shs$860.90 million
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

Related Companies:
This page (NASDAQ:SCVL) was last updated on 4/25/2024 by MarketBeat.com Staff

From Our Partners
He Is Giving Away Bitcoin
Crypto Swap Profits
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
Traders Agency
Fed launches fourth dollar overhaul
Stansberry Research
Man Who Predicted 2008: “This Will be Worse.”
Altimetry
Exposed: 10 CENT Crypto to Explode April 20th?
True Market Insiders
New Trump Bombshell
The Freeport Society
1970’s computer coder issues shocking A.I. warning
TradeSmith