17.99
price down icon1.48%   -0.27
after-market After Hours: 17.99
loading

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 April 25, 2025, is $17.99.
  • Shoe Carnival Inc all-time high stock price is $46.92, occurred on September 20, 2024.
  • 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 186.46% to $17.99 now.
  • The 52-week high stock price for SCVL is $46.92, representing a 160.81% increase from the current share price, occurred on September 20, 2024.
  • The 52-week low stock price for SCVL is $16.14, indicating a -10.28% decrease from the current share price, occurred on April 21, 2025.
  • The closing price of Shoe Carnival Inc (SCVL) stock in the beginning of 2024 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:
Date High Low High - Low Volume % Change
Apr 25, 2025 $18.16 $17.61 $0.545 321,571.0 -1.48%
Apr 24, 2025 $18.41 $17.43 $0.98 866,562.0 +4.05%
Apr 23, 2025 $19.02 $17.43 $1.59 855,015.0 -1.52%
Apr 22, 2025 $17.91 $16.73 $1.18 750,345.0 +6.39%
Apr 21, 2025 $17.07 $16.14 $0.93 742,849.0 -2.95%
Apr 17, 2025 $17.30 $16.58 $0.72 524,795.0 +2.98%
Apr 16, 2025 $17.70 $16.53 $1.17 629,523.0 -3.46%
Apr 15, 2025 $18.60 $17.24 $1.36 485,634.0 -6.01%
Apr 14, 2025 $19.48 $17.92 $1.56 477,690.0 -1.65%
Apr 11, 2025 $19.27 $18.11 $1.16 464,952.0 -3.10%
Apr 10, 2025 $20.21 $19.02 $1.19 489,015.0 -7.23%
Apr 09, 2025 $21.82 $18.38 $3.44 1,243,856.0 +11.71%
Apr 08, 2025 $20.55 $18.58 $1.97 583,843.0 -5.03%
Apr 07, 2025 $20.21 $18.44 $1.77 1,011,066.0 -1.15%
Apr 04, 2025 $20.35 $18.07 $2.28 1,398,862.0 +3.53%
Apr 03, 2025 $21.75 $19.15 $2.61 1,102,643.0 -16.35%
Apr 02, 2025 $23.02 $21.70 $1.32 525,646.0 +3.00%
Apr 01, 2025 $22.63 $22.01 $0.62 367,736.0 +1.55%
Mar 31, 2025 $22.17 $21.58 $0.59 441,403.0 -0.05%
Mar 28, 2025 $22.04 $21.34 $0.7041 519,304.0 -0.68%
Mar 27, 2025 $22.37 $21.58 $0.79 410,795.0 +0.77%

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 2025

Month High Low High - Low Volume % Change
Apr, 2025 $23.02 $16.14 $6.88 13,163,174.0 -18.19%
Mar, 2025 $23.91 $20.70 $3.21 12,835,139.0 -0.68%
Feb, 2025 $27.99 $21.54 $6.45 7,220,922.0 -18.18%
Jan, 2025 $34.26 $26.67 $7.59 8,004,477.0 -18.20%

Shoe Carnival Inc Stock (SCVL) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $36.94 $32.32 $4.62 8,981,764.0 +1.66%
Nov, 2024 $39.29 $32.46 $6.83 8,123,718.0 -1.49%
Oct, 2024 $43.62 $33.80 $9.82 6,466,269.0 -21.85%
Sep, 2024 $46.92 $37.15 $9.77 8,515,294.0 +8.43%
Aug, 2024 $44.48 $34.69 $9.79 4,798,444.0 -4.78%
Jul, 2024 $43.45 $35.60 $7.85 4,477,650.0 +15.13%
Jun, 2024 $39.65 $35.07 $4.58 4,919,231.0 -2.28%
May, 2024 $38.67 $32.61 $6.06 4,531,759.0 +12.89%
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%
apparel_retail BKE
$34.89
price down icon 0.57%
apparel_retail AEO
$11.20
price down icon 0.27%
$102.59
price up icon 0.40%
apparel_retail ANF
$71.64
price down icon 1.96%
$51.41
price up icon 1.12%
apparel_retail GAP
$21.01
price up icon 1.30%
Cap:     |  Volume (24h):