18.61
price down icon3.58%   -0.69
after-market After Hours: 18.24 -0.37 -1.99%
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 October 29, 2025, is $18.61.
  • 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 196.34% to $18.61 now.
  • The 52-week high stock price for SCVL is $39.29, representing a 111.12% increase from the current share price, occurred on November 12, 2024.
  • The 52-week low stock price for SCVL is $16.14, indicating a -13.27% 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
Oct 29, 2025 $19.48 $18.33 $1.15 369,944.0 -3.58%
Oct 28, 2025 $19.43 $18.81 $0.62 315,876.0 +1.47%
Oct 27, 2025 $19.86 $19.02 $0.835 447,155.0 -1.35%
Oct 24, 2025 $19.64 $19.12 $0.52 291,339.0 -1.13%
Oct 23, 2025 $19.73 $19.39 $0.345 193,263.0 +0.10%
Oct 22, 2025 $20.12 $19.47 $0.65 196,418.0 -2.84%
Oct 21, 2025 $20.09 $19.69 $0.4029 274,859.0 +1.78%
Oct 20, 2025 $20.08 $19.45 $0.63 323,853.0 -0.40%
Oct 17, 2025 $20.18 $19.57 $0.615 432,548.0 -2.22%
Oct 16, 2025 $20.29 $19.84 $0.45 418,570.0 -0.34%
Oct 15, 2025 $20.43 $19.63 $0.80 279,602.0 +2.37%
Oct 14, 2025 $19.96 $19.24 $0.72 330,961.0 +1.33%
Oct 13, 2025 $19.65 $18.76 $0.8932 505,483.0 +5.27%
Oct 10, 2025 $20.13 $18.55 $1.58 572,169.0 -6.82%
Oct 09, 2025 $20.71 $19.92 $0.79 282,022.0 -4.18%
Oct 08, 2025 $20.93 $20.09 $0.84 324,664.0 +2.21%
Oct 07, 2025 $21.42 $20.33 $1.09 388,617.0 -4.86%
Oct 06, 2025 $22.23 $21.39 $0.84 396,662.0 -3.69%
Oct 03, 2025 $22.38 $21.56 $0.82 417,751.0 +2.87%
Oct 02, 2025 $21.66 $20.91 $0.745 424,848.0 +2.22%
Oct 01, 2025 $21.27 $20.48 $0.795 403,252.0 +1.68%
Sep 30, 2025 $21.23 $20.52 $0.7037 295,110.0 -1.28%

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
Oct, 2025 $22.38 $18.33 $4.05 7,959,800.0 -10.49%
Sep, 2025 $26.57 $20.52 $6.05 11,129,417.0 -0.53%
Aug, 2025 $22.63 $18.41 $4.22 7,455,170.0 +2.15%
Jul, 2025 $23.50 $18.67 $4.83 8,030,430.0 +9.35%
Jun, 2025 $20.29 $18.45 $1.84 10,681,830.0 -2.65%
May, 2025 $21.11 $17.05 $4.06 9,946,370.0 +10.59%
Apr, 2025 $23.02 $16.14 $6.88 13,861,850.0 -20.96%
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 AEO
$16.98
price up icon 1.13%
$36.23
price up icon 4.92%
apparel_retail ANF
$73.27
price down icon 1.76%
$194.22
price down icon 2.17%
$66.38
price down icon 1.22%
apparel_retail GAP
$23.69
price down icon 2.83%
Cap:     |  Volume (24h):