Shoe Carnival, Inc.SCVLNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $18.86 | $19.43 | $18.86 | $19.42 | 265,724 |
| 1/30/2026 | $18.26 | $19.06 | $18.13 | $19.06 | 449,500 |
| 1/29/2026 | $18.44 | $18.80 | $18.20 | $18.43 | 240,700 |
| 1/28/2026 | $18.70 | $18.87 | $18.33 | $18.50 | 462,600 |
| 1/27/2026 | $19.21 | $19.21 | $18.67 | $18.80 | 366,509 |
| 1/26/2026 | $18.84 | $19.26 | $18.73 | $19.24 | 419,000 |
| 1/23/2026 | $19.23 | $19.35 | $18.89 | $19.00 | 491,700 |
| 1/22/2026 | $19.94 | $20.18 | $19.15 | $19.33 | 360,900 |
| 1/21/2026 | $19.16 | $19.94 | $19.16 | $19.93 | 268,643 |
| 1/20/2026 | $18.61 | $19.02 | $18.40 | $19.00 | 384,058 |
| 1/16/2026 | $19.37 | $19.37 | $18.78 | $18.98 | 329,948 |
| 1/15/2026 | $19.20 | $19.63 | $18.95 | $19.39 | 418,917 |
| 1/14/2026 | $19.11 | $19.50 | $18.96 | $19.21 | 370,746 |
| 1/13/2026 | $18.77 | $19.32 | $18.77 | $19.19 | 472,500 |
| 1/12/2026 | $18.69 | $18.97 | $18.11 | $18.70 | 524,841 |
| 1/9/2026 | $18.99 | $19.22 | $18.09 | $19.13 | 623,352 |
| 1/8/2026 | $17.92 | $19.37 | $17.92 | $18.96 | 716,134 |
| 1/7/2026 | $18.39 | $18.47 | $17.60 | $17.92 | 696,569 |
| 1/6/2026 | $17.60 | $18.45 | $17.57 | $18.40 | 571,728 |
| 1/5/2026 | $17.48 | $18.18 | $17.45 | $17.63 | 468,144 |
| 1/2/2026 | $17.07 | $17.64 | $16.90 | $17.50 | 370,800 |
| 12/31/2025 | $17.37 | $17.44 | $16.81 | $16.88 | 790,000 |
| 12/30/2025 | $17.39 | $17.48 | $17.20 | $17.45 | 520,500 |
| 12/29/2025 | $18.05 | $18.05 | $17.29 | $17.41 | 477,000 |
| 12/26/2025 | $18.24 | $18.48 | $17.97 | $18.06 | 936,100 |
| 12/24/2025 | $17.98 | $18.27 | $17.86 | $18.24 | 208,900 |
| 12/23/2025 | $18.47 | $18.68 | $17.87 | $17.95 | 636,946 |
| 12/22/2025 | $18.95 | $19.04 | $18.41 | $18.41 | 512,136 |
| 12/19/2025 | $18.52 | $18.99 | $18.32 | $18.78 | 4.43M |
| 12/18/2025 | $19.01 | $19.24 | $18.16 | $18.50 | 524,500 |
| 12/17/2025 | $19.04 | $19.31 | $18.56 | $18.82 | 651,729 |
| 12/16/2025 | $18.93 | $19.30 | $18.64 | $19.11 | 611,000 |
| 12/15/2025 | $18.64 | $19.28 | $18.16 | $18.99 | 537,898 |
| 12/12/2025 | $19.77 | $19.77 | $18.56 | $18.74 | 589,500 |
| 12/11/2025 | $18.27 | $18.46 | $18.02 | $18.39 | 476,411 |
| 12/10/2025 | $17.56 | $18.42 | $17.56 | $18.23 | 752,600 |
| 12/9/2025 | $16.83 | $17.67 | $16.80 | $17.56 | 722,143 |
| 12/8/2025 | $17.37 | $17.68 | $16.95 | $17.01 | 1.06M |
| 12/5/2025 | $18.18 | $18.51 | $17.53 | $17.54 | 483,142 |
| 12/4/2025 | $18.41 | $18.50 | $17.69 | $18.22 | 470,548 |
| 12/3/2025 | $17.57 | $18.64 | $17.43 | $18.59 | 618,100 |
| 12/2/2025 | $16.97 | $17.60 | $16.73 | $17.50 | 504,945 |
| 12/1/2025 | $16.44 | $17.30 | $16.35 | $17.01 | 520,744 |
| 11/28/2025 | $16.73 | $16.84 | $16.39 | $16.52 | 260,908 |
| 11/26/2025 | $16.32 | $16.90 | $16.32 | $16.75 | 669,700 |
| 11/25/2025 | $15.89 | $16.97 | $15.89 | $16.45 | 540,524 |
| 11/24/2025 | $16.45 | $16.64 | $15.63 | $15.67 | 748,209 |
| 11/21/2025 | $15.83 | $16.91 | $15.83 | $16.64 | 580,800 |
| 11/20/2025 | $17.46 | $18.06 | $15.21 | $15.70 | 1.37M |
| 11/19/2025 | $16.76 | $17.10 | $16.64 | $16.70 | 486,900 |
| 11/18/2025 | $16.48 | $17.12 | $16.33 | $16.68 | 445,200 |
| 11/17/2025 | $17.33 | $17.33 | $16.38 | $16.53 | 406,100 |
| 11/14/2025 | $17.19 | $17.39 | $17.03 | $17.35 | 335,739 |
| 11/13/2025 | $17.71 | $18.11 | $17.40 | $17.52 | 678,900 |
| 11/12/2025 | $17.20 | $17.57 | $16.88 | $16.94 | 338,600 |
| 11/11/2025 | $17.20 | $17.33 | $16.95 | $17.05 | 403,100 |
| 11/10/2025 | $17.56 | $17.57 | $16.88 | $17.10 | 463,400 |
| 11/7/2025 | $17.09 | $17.51 | $17.02 | $17.40 | 507,935 |
| 11/6/2025 | $17.63 | $18.04 | $16.76 | $16.94 | 432,746 |
| 11/5/2025 | $17.21 | $18.31 | $16.88 | $17.85 | 570,849 |