Shoe Carnival Inc (SCVL) Historical Stock Data
34.26 ↓0.74 (-2.11%)
As of April 25, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, SCVL is up 0.57% a day on average. There have been 15 days where Shoe Carnival Inc closed green and 15 days where SCVL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 34.51 | 34.26 | ↓$0.25 (-0.72%) | 33.91 | 34.68 | 129.80K |
| 2024-04-24 | 34.90 | 35.00 | ↑$0.10 (0.29%) | 34.60 | 35.07 | 154.54K |
| 2024-04-23 | 33.65 | 35.28 | ↑$1.63 (4.84%) | 33.65 | 35.30 | 210.57K |
| 2024-04-22 | 33.11 | 33.65 | ↑$0.54 (1.63%) | 32.98 | 34.07 | 165.09K |
| 2024-04-19 | 32.21 | 33.15 | ↑$0.94 (2.92%) | 32.21 | 33.18 | 187.64K |
| 2024-04-18 | 32.65 | 32.46 | ↓$0.19 (-0.58%) | 32.41 | 33.40 | 111.30K |
| 2024-04-17 | 32.71 | 32.65 | ↓$0.06 (-0.18%) | 32.35 | 33.54 | 146.29K |
| 2024-04-16 | 32.05 | 32.58 | ↑$0.53 (1.65%) | 31.75 | 32.66 | 158.51K |
| 2024-04-15 | 32.91 | 32.17 | ↓$0.74 (-2.25%) | 32.14 | 33.00 | 179.43K |
| 2024-04-12 | 33.63 | 32.69 | ↓$0.94 (-2.80%) | 32.52 | 33.68 | 125.06K |
| 2024-04-11 | 33.40 | 33.85 | ↑$0.45 (1.35%) | 33.13 | 33.87 | 131.06K |
| 2024-04-10 | 33.60 | 33.49 | ↓$0.11 (-0.33%) | 33.11 | 33.72 | 152.08K |
| 2024-04-09 | 34.66 | 34.49 | ↓$0.17 (-0.49%) | 33.96 | 34.66 | 120.98K |
| 2024-04-08 | 34.79 | 34.54 | ↓$0.25 (-0.72%) | 34.46 | 35.08 | 154.59K |
| 2024-04-05 | 34.67 | 34.71 | ↑$0.04 (0.12%) | 34.45 | 35.00 | 199.28K |
| 2024-04-04 | 35.69 | 34.86 | ↓$0.83 (-2.33%) | 34.41 | 35.70 | 261.71K |
| 2024-04-03 | 35.95 | 35.35 | ↓$0.60 (-1.67%) | 34.97 | 36.62 | 284.81K |
| 2024-04-02 | 36.31 | 35.95 | ↓$0.36 (-0.99%) | 34.98 | 36.37 | 333.18K |
| 2024-04-01 | 36.71 | 37.00 | ↑$0.29 (0.79%) | 36.22 | 37.03 | 202.78K |
| 2024-03-28 | 35.69 | 36.64 | ↑$0.95 (2.66%) | 35.14 | 36.71 | 228.37K |
| 2024-03-27 | 35.24 | 35.73 | ↑$0.49 (1.39%) | 35.24 | 35.79 | 147.64K |
| 2024-03-26 | 35.57 | 34.94 | ↓$0.63 (-1.77%) | 34.88 | 35.81 | 198.70K |
| 2024-03-25 | 36.44 | 35.52 | ↓$0.92 (-2.52%) | 35.44 | 36.90 | 249.27K |
| 2024-03-22 | 36.18 | 36.31 | ↑$0.13 (0.36%) | 35.56 | 37.08 | 361.13K |
| 2024-03-21 | 32.48 | 35.64 | ↑$3.16 (9.73%) | 31.89 | 36.18 | 497.06K |
| 2024-03-20 | 31.77 | 32.95 | ↑$1.18 (3.71%) | 31.74 | 33.01 | 271.07K |
| 2024-03-19 | 30.60 | 31.92 | ↑$1.32 (4.31%) | 30.32 | 32.14 | 304.82K |
| 2024-03-18 | 32.76 | 31.94 | ↓$0.82 (-2.50%) | 31.44 | 32.76 | 285.43K |
| 2024-03-15 | 31.93 | 32.59 | ↑$0.66 (2.07%) | 31.62 | 32.68 | 424.07K |
| 2024-03-14 | 32.29 | 32.01 | ↓$0.28 (-0.87%) | 31.68 | 32.56 | 193.97K |
Create an account or log in to view more rows.
$SCVL lets see if it can hold the line
$SCVL buy the dip.
$SCVL headed back to all time highs shortly
$SCVL all’s I know is buy and hold… no expectations
$SCVL Buy the dip
$SCVL prepare your cash to buy dip
$SCVL you wanna be a successful trader close your trades green
$SCVL unstoppable up wow
$SCVL who is adding more tomorrow?
$SCVL is anyone really buying this shit