Shoe Carnival, Inc. - Common Stock (SCVL)

27.75Last Price

0.00 (0.00%)Change

Shoe Carnival Inc is a retail company that specializes in offering a wide variety of footwear for the entire family, including athletic shoes, casual footwear, and dressy options

The company operates numerous stores across the United States, providing customers with a unique shopping experience characterized by an extensive selection of popular brands and styles. Shoe Carnival distinguishes itself through its promotional events and sales, leveraging its commitment to customer service and a fun in-store atmosphere. In addition to its physical stores, Shoe Carnival also has an online presence, allowing shoppers to conveniently browse and purchase products from the comfort of their homes.

Date Range:

2024-10-31 - 2025-01-31

Date	Open	High	Low	Close	Volume	Adjusted Close
1/30/2025	27.15	27.81	26.80	27.75	423,636	27.75
1/29/2025	27.46	27.73	26.84	26.88	411,341	26.88
1/28/2025	27.70	28.21	27.16	27.51	608,735	27.51
1/27/2025	29.13	29.76	27.49	27.98	629,480	27.98
1/24/2025	29.85	30.18	29.17	29.25	245,430	29.25
1/23/2025	29.67	30.43	29.07	29.92	350,546	29.92
1/22/2025	30.25	30.52	29.75	29.77	350,220	29.77
1/21/2025	30.38	30.92	29.66	30.59	422,412	30.59
1/17/2025	30.61	30.61	29.88	29.95	283,279	29.95
1/16/2025	30.74	30.74	29.51	30.08	468,457	30.08
1/15/2025	30.98	31.36	30.33	30.62	431,865	30.62
1/14/2025	30.91	30.93	29.66	30.28	368,425	30.28
1/13/2025	29.85	30.80	29.24	30.69	369,176	30.69
1/10/2025	30.06	30.76	29.92	30.35	317,518	30.35
1/08/2025	30.95	31.37	29.91	30.65	495,158	30.65
1/07/2025	31.79	31.79	30.62	30.88	425,665	30.88
1/06/2025	32.02	32.66	30.88	30.92	459,312	30.92
1/03/2025	32.63	32.88	31.71	31.83	328,949	31.83
1/02/2025	33.35	34.26	32.01	32.31	409,153	32.31
12/31/2024	34.32	0.00	34.32	33.08	0	33.08
12/30/2024	35.41	35.41	34.02	34.32	414,365	34.32
12/27/2024	36.06	36.50	35.08	35.67	325,396	35.67
12/26/2024	34.80	36.41	34.66	36.38	376,695	36.38
12/24/2024	34.48	35.16	34.01	34.89	158,474	34.89
12/23/2024	34.78	35.41	34.18	34.35	345,987	34.35
12/20/2024	33.34	35.07	33.34	34.65	1,829,336	34.65
12/19/2024	34.82	35.49	33.79	34.04	327,615	34.04
12/18/2024	36.70	36.94	34.07	34.23	522,611	34.23
12/17/2024	34.99	36.65	34.99	36.22	554,506	36.22
12/16/2024	34.67	35.52	34.31	35.09	330,907	35.09
12/13/2024	34.17	34.53	33.45	34.27	469,298	34.27
12/12/2024	36.73	36.73	34.35	34.36	361,043	34.36
12/11/2024	35.72	36.21	35.30	35.64	566,146	35.64
12/10/2024	36.00	36.49	34.67	35.69	537,264	35.69
12/09/2024	34.05	34.89	33.90	34.19	326,183	34.19
12/06/2024	33.00	34.01	32.82	33.91	397,112	33.91
12/05/2024	34.37	34.54	32.32	32.69	438,516	32.69
12/04/2024	34.64	35.15	34.11	34.92	277,936	34.92
12/03/2024	35.35	35.59	34.46	34.88	323,744	34.88
12/02/2024	33.77	35.73	33.58	35.60	336,796	35.60
11/29/2024	33.95	34.28	33.55	33.76	250,163	33.76
11/27/2024	33.82	34.58	33.56	33.61	398,406	33.61
11/26/2024	34.34	34.34	33.42	33.53	395,475	33.53
11/25/2024	34.35	36.36	34.35	34.94	649,565	34.94
11/22/2024	34.32	35.00	33.53	33.90	860,588	33.90
11/21/2024	34.00	35.97	33.65	33.85	623,398	33.85
11/20/2024	33.22	33.62	32.46	33.48	602,532	33.48
11/19/2024	34.18	34.46	32.88	33.67	365,268	33.67
11/18/2024	35.34	35.96	34.70	34.82	276,132	34.82
11/15/2024	37.22	37.23	35.08	35.38	399,539	35.38
11/14/2024	37.79	37.96	36.82	36.93	418,617	36.93
11/13/2024	38.57	38.80	37.78	37.84	374,041	37.84
11/12/2024	38.27	39.29	38.01	38.35	219,042	38.35
11/11/2024	38.11	38.53	37.60	38.24	305,987	38.24
11/08/2024	37.98	38.20	37.22	37.97	310,852	37.97
11/07/2024	37.98	38.66	37.56	37.87	326,854	37.87
11/06/2024	37.76	38.13	36.85	37.80	530,508	37.80
11/05/2024	34.60	35.65	34.60	35.64	314,012	35.64
11/04/2024	34.19	34.90	34.16	34.60	264,655	34.60
11/01/2024	34.32	34.93	33.93	34.15	325,325	34.15
10/31/2024	35.16	35.31	33.80	34.27	339,953	34.27