Shoe Carnival Inc. (SCVL)
NASDAQ: SCVL
· Real-Time Price · USD
22.23
0.62 (2.87%)
At close: Oct 03, 2025, 3:59 PM
22.20
-0.13%
After-hours: Oct 03, 2025, 06:42 PM EDT
SCVL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 21.56 | 22.38 | 21.56 | 22.23 | 22.23 | 2.87% | 417,747 |
| Oct 2, 2025 | 21.14 | 21.66 | 20.92 | 21.61 | 21.61 | 2.22% | 424,849 |
| Oct 1, 2025 | 20.75 | 21.27 | 20.48 | 21.14 | 21.14 | 1.68% | 403,509 |
| Sep 30, 2025 | 21.01 | 21.23 | 20.53 | 20.79 | 20.79 | -1.28% | 295,445 |
| Sep 29, 2025 | 21.51 | 21.57 | 20.80 | 21.06 | 21.06 | -1.96% | 678,151 |
| Sep 26, 2025 | 21.54 | 21.70 | 21.22 | 21.48 | 21.48 | -0.83% | 295,500 |
| Sep 25, 2025 | 21.93 | 21.93 | 21.51 | 21.66 | 21.66 | -1.90% | 263,137 |
| Sep 24, 2025 | 22.27 | 22.76 | 22.07 | 22.08 | 22.08 | -0.72% | 269,500 |
| Sep 23, 2025 | 22.39 | 22.74 | 22.21 | 22.24 | 22.24 | 0.50% | 324,800 |
| Sep 22, 2025 | 22.40 | 22.40 | 21.83 | 22.13 | 22.13 | -1.43% | 456,873 |
| Sep 19, 2025 | 22.71 | 23.07 | 22.02 | 22.45 | 22.45 | -1.14% | 748,712 |
| Sep 18, 2025 | 22.95 | 23.14 | 22.47 | 22.71 | 22.71 | -2.07% | 432,741 |
| Sep 17, 2025 | 23.22 | 24.10 | 23.05 | 23.19 | 23.19 | -0.17% | 346,104 |
| Sep 16, 2025 | 23.57 | 23.74 | 23.17 | 23.23 | 23.23 | -1.40% | 357,700 |
| Sep 15, 2025 | 23.36 | 23.67 | 22.76 | 23.56 | 23.56 | 1.46% | 344,613 |
| Sep 12, 2025 | 23.57 | 23.74 | 23.02 | 23.22 | 23.22 | -2.31% | 561,286 |
| Sep 11, 2025 | 23.81 | 24.21 | 23.58 | 23.77 | 23.77 | -0.29% | 407,532 |
| Sep 10, 2025 | 23.32 | 23.94 | 23.07 | 23.84 | 23.84 | 0.93% | 390,112 |
| Sep 9, 2025 | 24.08 | 24.23 | 23.41 | 23.62 | 23.62 | -2.76% | 507,902 |
| Sep 8, 2025 | 24.63 | 25.21 | 24.05 | 24.29 | 24.29 | -1.30% | 598,700 |
Page 1 of 136