Shoe Carnival Inc (SCVL) Historical Stock Data
17.54 ↓0.68 (-3.73%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SCVL is down -0.61% a day on average. There have been 12 days where Shoe Carnival Inc closed green and 18 days where SCVL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 18.18 | 17.54 | ↓$0.64 (-3.52%) | 17.53 | 18.51 | 483.14K |
| 2025-12-04 | 18.41 | 18.22 | ↓$0.19 (-1.03%) | 17.69 | 18.50 | 470.55K |
| 2025-12-03 | 17.57 | 18.59 | ↑$1.02 (5.81%) | 17.44 | 18.64 | 618.06K |
| 2025-12-02 | 16.97 | 17.50 | ↑$0.53 (3.12%) | 16.73 | 17.60 | 504.94K |
| 2025-12-01 | 16.44 | 17.01 | ↑$0.57 (3.47%) | 16.35 | 17.30 | 520.74K |
| 2025-11-28 | 16.73 | 16.52 | ↓$0.21 (-1.26%) | 16.39 | 16.84 | 260.91K |
| 2025-11-26 | 16.32 | 16.75 | ↑$0.43 (2.63%) | 16.32 | 16.90 | 669.69K |
| 2025-11-25 | 15.89 | 16.45 | ↑$0.56 (3.52%) | 15.89 | 16.97 | 540.52K |
| 2025-11-24 | 16.45 | 15.67 | ↓$0.78 (-4.74%) | 15.63 | 16.64 | 748.21K |
| 2025-11-21 | 15.83 | 16.64 | ↑$0.81 (5.12%) | 15.83 | 16.91 | 580.77K |
| 2025-11-20 | 17.46 | 15.70 | ↓$1.76 (-10.08%) | 15.21 | 18.06 | 1.37M |
| 2025-11-19 | 16.76 | 16.70 | ↓$0.06 (-0.36%) | 16.64 | 17.10 | 485.32K |
| 2025-11-18 | 16.48 | 16.68 | ↑$0.20 (1.21%) | 16.33 | 17.12 | 445.15K |
| 2025-11-17 | 17.33 | 16.53 | ↓$0.80 (-4.62%) | 16.38 | 17.33 | 406.07K |
| 2025-11-14 | 17.19 | 17.35 | ↑$0.16 (0.93%) | 17.03 | 17.39 | 335.74K |
| 2025-11-13 | 17.71 | 17.52 | ↓$0.19 (-1.07%) | 17.40 | 18.11 | 678.89K |
| 2025-11-12 | 17.20 | 16.94 | ↓$0.26 (-1.51%) | 16.88 | 17.57 | 338.58K |
| 2025-11-11 | 17.20 | 17.05 | ↓$0.15 (-0.87%) | 16.95 | 17.33 | 403.06K |
| 2025-11-10 | 17.56 | 17.10 | ↓$0.46 (-2.62%) | 16.88 | 17.57 | 463.39K |
| 2025-11-07 | 17.09 | 17.40 | ↑$0.31 (1.81%) | 17.02 | 17.51 | 507.94K |
| 2025-11-06 | 17.63 | 16.94 | ↓$0.69 (-3.91%) | 16.76 | 18.04 | 432.75K |
| 2025-11-05 | 17.21 | 17.85 | ↑$0.64 (3.72%) | 16.88 | 18.31 | 570.74K |
| 2025-11-04 | 17.63 | 17.00 | ↓$0.63 (-3.57%) | 16.98 | 17.69 | 350.98K |
| 2025-11-03 | 18.25 | 17.82 | ↓$0.43 (-2.36%) | 17.82 | 18.43 | 437.76K |
| 2025-10-31 | 18.33 | 18.33 | ↑$0.00 (0.00%) | 17.71 | 18.40 | 299.53K |
| 2025-10-30 | 18.52 | 18.13 | ↓$0.39 (-2.11%) | 18.07 | 18.60 | 527.01K |
| 2025-10-29 | 19.25 | 18.61 | ↓$0.64 (-3.32%) | 18.33 | 19.48 | 370.16K |
| 2025-10-28 | 19.01 | 19.30 | ↑$0.29 (1.53%) | 18.81 | 19.43 | 315.88K |
| 2025-10-27 | 19.62 | 19.02 | ↓$0.60 (-3.06%) | 19.02 | 19.86 | 447.16K |
| 2025-10-24 | 19.50 | 19.28 | ↓$0.22 (-1.13%) | 19.12 | 19.64 | 291.35K |
Create an account or log in to view more rows.
$SCVL so tired of this pos let's fly already
$SCVL I don't know shit
but I know I'm holdin till I at least triple up
$SCVL good place to average up
$SCVL i'm out of slaps for the day
$SCVL nothing drops
$SCVL is being added
$SCVL why spike ?
$SCVL bears haha
$SCVL my put options are fine
$SCVL wow. The volume is so low today. Unreal