Get the Stockscreener App
34.60
1.62%
+0.55
Overview
News
Price History
Option Chain
Why SCVL Down?
Discussions
Forecast
Stock Split
Dividend History
Shoe Carnival, Inc. Stock (SCVL) Price History
The historical daily chart and data for Shoe Carnival, Inc. stock (SCVL), adjusted for splits and dividends, show that the latest closing stock price as of May 03, 2024, is $34.60.
- Shoe Carnival, Inc. all-time high stock price is $46.21, occurred on November 18, 2021.
- The lowest Shoe Carnival, Inc. stock price recorded was $6.28 on March 18, 2020. Since then, Shoe Carnival, Inc.'s stock price has risen over 450.96% to $34.60 now.
- The 52-week high stock price for SCVL is $37.08, representing a 7.15% increase from the current share price, occurred on March 22, 2024.
- The 52-week low stock price for SCVL is $19.24, indicating a -44.39% decrease from the current share price, occurred on June 01, 2023.
- The closing price of Shoe Carnival, Inc. (SCVL) stock in the beginning of 2023 was $40.53. The stock closed the year at $23.91, a loss of over -41.01% for the year.
The table below shows more information about SCVL historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 03, 2024 | $34.80 | $34.13 | $0.665 | 113,991.0 | +1.62% |
| May 02, 2024 | $34.14 | $33.59 | $0.545 | 91,627.0 | +2.10% |
| May 01, 2024 | $34.43 | $32.61 | $1.82 | 136,946.0 | -0.27% |
| Apr 30, 2024 | $34.09 | $33.43 | $0.66 | 158,040.0 | -2.14% |
| Apr 29, 2024 | $35.07 | $33.78 | $1.29 | 126,414.0 | -1.04% |
| Apr 26, 2024 | $34.93 | $34.22 | $0.71 | 115,917.0 | +0.79% |
| Apr 25, 2024 | $34.68 | $33.91 | $0.77 | 125,774.0 | -2.11% |
| Apr 24, 2024 | $35.07 | $34.60 | $0.47 | 151,883.0 | -0.79% |
| Apr 23, 2024 | $35.30 | $33.65 | $1.65 | 209,491.0 | +4.84% |
| Apr 22, 2024 | $34.07 | $32.98 | $1.09 | 163,905.0 | +1.51% |
| Apr 19, 2024 | $33.17 | $32.21 | $0.965 | 184,022.0 | +2.13% |
| Apr 18, 2024 | $33.40 | $32.41 | $0.9899 | 107,573.0 | -0.58% |
| Apr 17, 2024 | $33.54 | $32.35 | $1.19 | 144,891.0 | +0.21% |
| Apr 16, 2024 | $32.66 | $31.75 | $0.91 | 157,166.0 | +1.27% |
| Apr 15, 2024 | $33.00 | $32.13 | $0.865 | 179,430.0 | -1.59% |
| Apr 12, 2024 | $33.68 | $32.52 | $1.16 | 125,063.0 | -3.43% |
| Apr 11, 2024 | $33.87 | $33.12 | $0.745 | 131,064.0 | +1.07% |
| Apr 10, 2024 | $33.72 | $33.11 | $0.61 | 152,080.0 | -2.90% |
| Apr 09, 2024 | $34.66 | $33.96 | $0.70 | 120,980.0 | -0.12% |
| Apr 08, 2024 | $35.08 | $34.46 | $0.62 | 116,059.0 | -0.52% |
| Apr 05, 2024 | $35.00 | $34.45 | $0.55 | 199,274.0 | -0.43% |
| Apr 04, 2024 | $35.70 | $34.41 | $1.29 | 261,674.0 | -1.39% |
Shoe Carnival, Inc. Stock (SCVL) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Shoe Carnival, Inc. stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SCVL shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Shoe Carnival, Inc. stock price history provides a foundation for understanding how the company's stock has evolved over time.
Shoe Carnival, Inc. Stock (SCVL) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $34.80 | $32.61 | $2.19 | 456,555.0 | +3.47% |
| Apr, 2024 | $37.03 | $31.75 | $5.28 | 3,751,468.0 | -8.73% |
| Mar, 2024 | $37.08 | $30.32 | $6.76 | 4,601,041.0 | +11.81% |
| Feb, 2024 | $32.83 | $25.59 | $7.24 | 3,429,731.0 | +28.51% |
| Jan, 2024 | $30.61 | $24.94 | $5.66 | 3,528,320.0 | -15.59% |
Shoe Carnival, Inc. Stock (SCVL) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $30.94 | $24.10 | $6.84 | 4,633,077.0 | +24.37% |
| Nov, 2023 | $24.81 | $21.18 | $3.63 | 5,307,958.0 | +6.16% |
| Oct, 2023 | $26.06 | $22.38 | $3.68 | 4,902,770.0 | -4.79% |
| Sep, 2023 | $24.47 | $20.75 | $3.72 | 7,010,355.0 | +3.89% |
| Aug, 2023 | $27.27 | $19.87 | $7.40 | 7,286,918.0 | -13.08% |
| Jul, 2023 | $26.84 | $22.42 | $4.42 | 5,137,310.0 | +13.33% |
| Jun, 2023 | $23.57 | $19.24 | $4.33 | 6,321,191.0 | +19.98% |
| May, 2023 | $24.02 | $19.32 | $4.70 | 8,314,305.0 | -15.83% |
| Apr, 2023 | $26.89 | $22.60 | $4.29 | 5,779,978.0 | -9.36% |
| Mar, 2023 | $27.11 | $22.63 | $4.48 | 10,098,351.0 | -2.66% |
| Feb, 2023 | $29.47 | $25.81 | $3.66 | 6,517,478.0 | -3.52% |
| Jan, 2023 | $29.19 | $21.94 | $7.25 | 6,323,562.0 | +14.22% |
Shoe Carnival, Inc. Stock (SCVL) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $26.87 | $21.72 | $5.15 | 8,500,502.0 | -9.47% |
| Nov, 2022 | $26.89 | $21.78 | $5.11 | 6,957,481.0 | +10.13% |
| Oct, 2022 | $24.30 | $20.88 | $3.42 | 6,284,261.0 | +11.85% |
| Sep, 2022 | $24.86 | $19.43 | $5.43 | 7,895,623.0 | -9.88% |
| Aug, 2022 | $27.55 | $21.67 | $5.88 | 8,919,999.0 | +9.08% |
| Jul, 2022 | $23.91 | $20.03 | $3.88 | 5,921,773.0 | +0.93% |
| Jun, 2022 | $28.30 | $21.23 | $7.07 | 8,707,894.0 | -20.73% |
| May, 2022 | $32.40 | $23.78 | $8.62 | 8,206,996.0 | -9.71% |
| Apr, 2022 | $33.58 | $28.17 | $5.41 | 7,223,270.0 | +3.53% |
| Mar, 2022 | $36.48 | $27.59 | $8.89 | 8,780,080.0 | +0.00% |
| Feb, 2022 | $34.69 | $27.77 | $6.92 | 4,329,978.0 | -14.64% |
| Jan, 2022 | $41.71 | $31.74 | $9.97 | 5,163,287.0 | -12.59% |
0.95%
0.69%
Cap:
|
Volume (24h):