Get the Stockscreener App
18.61
3.58%
-0.69
After Hours:
18.24
-0.37
-1.99%
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 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| 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% |
1.13%
1.76%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):