19.59
price up icon1.08%   0.21
after-market After Hours: 19.47 -0.12 -0.61%
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 June 06, 2025, is $19.59.
  • 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 211.94% to $19.59 now.
  • The 52-week high stock price for SCVL is $46.92, representing a 139.51% increase from the current share price, occurred on September 20, 2024.
  • The 52-week low stock price for SCVL is $16.14, indicating a -17.61% 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
Jun 06, 2025 $19.80 $19.37 $0.4278 316,640.0 +1.08%
Jun 05, 2025 $19.77 $19.34 $0.425 378,873.0 -0.46%
Jun 04, 2025 $19.86 $19.22 $0.637 430,345.0 +0.00%
Jun 03, 2025 $19.69 $19.00 $0.6899 426,240.0 +0.72%
Jun 02, 2025 $19.86 $18.86 $1.00 791,204.0 +0.57%
May 30, 2025 $19.82 $18.53 $1.29 1,526,664.0 +4.23%
May 29, 2025 $19.46 $18.13 $1.33 1,108,272.0 -3.40%
May 28, 2025 $19.44 $18.85 $0.59 416,346.0 -0.42%
May 27, 2025 $19.41 $19.04 $0.37 407,875.0 +1.97%
May 23, 2025 $19.10 $18.55 $0.55 301,309.0 -3.64%
May 22, 2025 $19.70 $19.32 $0.38 280,959.0 +0.57%
May 21, 2025 $20.06 $19.31 $0.75 418,395.0 -3.63%
May 20, 2025 $20.72 $20.06 $0.6622 320,962.0 +0.30%
May 19, 2025 $20.11 $19.55 $0.56 401,845.0 -0.94%
May 16, 2025 $20.55 $19.61 $0.9467 394,478.0 +1.91%
May 15, 2025 $20.05 $19.00 $1.05 454,215.0 +3.01%
May 14, 2025 $19.65 $19.11 $0.535 420,478.0 -0.67%
May 13, 2025 $19.70 $19.21 $0.4881 312,234.0 -0.77%
May 12, 2025 $21.11 $19.18 $1.93 650,193.0 +8.90%
May 09, 2025 $18.66 $17.96 $0.705 333,131.0 -3.39%
May 08, 2025 $18.84 $18.02 $0.815 384,757.0 +4.37%

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
Jun, 2025 $19.86 $18.86 $1.00 2,659,942.0 +1.93%
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 BKE
$43.31
price up icon 1.43%
apparel_retail FL
$24.06
price up icon 0.46%
apparel_retail ANF
$82.99
price up icon 4.36%
$164.84
price down icon 0.94%
$70.02
price up icon 0.44%
apparel_retail GAP
$21.95
price up icon 1.71%
Cap:     |  Volume (24h):