Skip to main content
Shoe Carnival, Inc. (SCVL)
NASDAQ: SCVL · Real-Time Price · USD
17.54
-0.68 (-3.73%)
At close: Dec 5, 2025, 4:00 PM EST
17.33
-0.21 (-1.20%)
After-hours: Dec 5, 2025, 7:01 PM EST

Shoe Carnival Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202518.1818.5117.5317.5417.54-3.73%482,276
Dec 4, 202518.4118.5017.6918.2218.22-1.99%470,548
Dec 3, 202517.5718.6417.4418.5918.596.23%618,061
Dec 2, 202516.9717.6016.7317.5017.502.88%504,635
Dec 1, 202516.4417.3016.3517.0117.012.97%520,743
Nov 28, 202516.7316.8416.3916.5216.52-1.37%260,853
Nov 26, 202516.3216.9016.3216.7516.751.82%669,688
Nov 25, 202515.8916.9715.8916.4516.454.98%540,524
Nov 24, 202516.4516.6415.6315.6715.67-5.83%748,206
Nov 21, 202515.8316.9115.8316.6416.645.99%580,694
Nov 20, 202517.4618.0615.2115.7015.70-5.99%1,369,432
Nov 19, 202516.7617.1016.6416.7016.700.12%486,886
Nov 18, 202516.4817.1216.3316.6816.680.91%445,155
Nov 17, 202517.3317.3316.3816.5316.53-4.73%406,084
Nov 14, 202517.1917.3917.0317.3517.35-0.97%335,739
Nov 13, 202517.7118.1117.4017.5217.523.42%678,892
Nov 12, 202517.2017.5716.8816.9416.94-0.65%338,582
Nov 11, 202517.2017.3316.9517.0517.05-0.29%403,059
Nov 10, 202517.5617.5716.8817.1017.10-1.72%463,391
Nov 7, 202517.0917.5117.0217.4017.402.72%507,935
Nov 6, 202517.6318.0416.7616.9416.94-5.10%432,746
Nov 5, 202517.2118.3116.8817.8517.855.00%570,849
Nov 4, 202517.6317.6916.9817.0017.00-4.60%350,982
Nov 3, 202518.2518.4317.8217.8217.82-2.78%437,758
Oct 31, 202518.3318.4017.7118.3318.331.10%299,528
Oct 30, 202518.5218.6018.0718.1318.13-2.58%527,009
Oct 29, 202519.2519.4818.3318.6118.61-3.58%370,155
Oct 28, 202519.0119.4318.8119.3019.301.47%315,880
Oct 27, 202519.6219.8619.0219.0219.02-1.35%447,155
Oct 24, 202519.5019.6419.1219.2819.28-1.13%291,345
Oct 23, 202519.4819.7319.3919.5019.500.10%193,364
Oct 22, 202519.9820.1219.4719.4819.48-2.84%196,419
Oct 21, 202519.7220.0919.6920.0520.051.78%274,859
Oct 20, 202520.0820.0819.4519.7019.70-0.40%323,881
Oct 17, 202519.9720.1819.5719.7819.78-2.22%432,548
Oct 16, 202520.2020.2919.8420.2320.23-0.34%418,574
Oct 15, 202520.0820.4319.6320.3020.302.37%279,602
Oct 14, 202519.2419.9619.2419.8319.831.33%330,982
Oct 13, 202518.8119.6518.7619.5719.575.27%505,483
Oct 10, 202520.1320.1318.5518.5918.59-6.82%581,200
Oct 9, 202520.7120.7119.9219.9519.95-4.18%282,025
Oct 8, 202520.4420.9320.0920.8220.822.21%324,669
Oct 7, 202521.4221.4220.3320.3720.37-4.86%388,746
Oct 6, 202522.1522.2321.3921.4121.41-3.69%396,738
Oct 3, 202521.5622.3821.5622.2322.082.87%417,858
Oct 2, 202521.1421.6620.9221.6121.462.22%424,849
Oct 1, 202520.7521.2720.4821.1421.001.68%403,509
Sep 30, 202521.0121.2320.5320.7920.65-1.28%295,445
Sep 29, 202521.5121.5720.8021.0620.92-1.96%678,151
Sep 26, 202521.5421.7021.2221.4821.34-0.83%295,468
Sep 25, 202521.9321.9321.5121.6621.51-1.90%263,137
Sep 24, 202522.2722.7622.0722.0821.93-0.72%269,490
Sep 23, 202522.3922.7422.2122.2422.090.50%324,790
Sep 22, 202522.4022.4021.8322.1321.98-1.43%456,873
Sep 19, 202522.7123.0722.0222.4522.30-1.14%748,712
Sep 18, 202522.9523.1422.4722.7122.56-2.07%432,741
Sep 17, 202523.2224.1023.0523.1923.03-0.17%346,104
Sep 16, 202523.5723.7423.1723.2323.07-1.40%357,674
Sep 15, 202523.3623.6722.7623.5623.401.46%344,613
Sep 12, 202523.5723.7423.0223.2223.06-2.31%561,286
Sep 11, 202523.8124.2123.5823.7723.61-0.29%407,532
Sep 10, 202523.3223.9423.0723.8423.680.93%390,112
Sep 9, 202524.0824.2323.4123.6223.46-2.76%507,902
Sep 8, 202524.6325.2124.0524.2924.13-1.30%598,696
Sep 5, 202525.9026.5724.5824.6124.44-4.94%1,374,113
Sep 4, 202525.0026.0524.3525.8925.7220.25%1,669,557
Sep 3, 202521.4121.8821.0121.5321.380.42%426,973
Sep 2, 202520.6121.5520.6121.4421.302.58%401,313
Aug 29, 202521.3021.4320.8620.9020.76-1.04%344,496
Aug 28, 202521.9222.3120.9221.1220.98-3.96%661,554
Aug 27, 202521.4622.1621.3621.9921.843.24%373,750
Aug 26, 202521.2222.0421.1621.3021.16-4.66%508,833
Aug 25, 202522.0722.6322.0722.3422.190.63%315,390
Aug 22, 202521.2822.3321.1122.2022.055.66%390,687
Aug 21, 202520.2721.0320.1621.0120.872.69%280,963
Aug 20, 202521.0321.2420.4120.4620.32-2.94%460,362
Aug 19, 202521.0021.5320.7621.0820.941.35%251,180
Aug 18, 202520.7621.2320.6520.8020.660.39%256,390
Aug 15, 202520.8721.2820.5420.7220.58-0.24%233,737
Aug 14, 202521.0621.3320.6820.7720.63-3.17%229,489
Aug 13, 202520.6621.6320.5321.4521.313.87%374,789
Aug 12, 202520.0920.9020.0720.6520.513.61%323,467
Aug 11, 202519.7719.9419.1719.9319.801.84%397,865
Aug 8, 202520.1220.6618.4119.5719.44-4.77%481,708
Aug 7, 202521.2321.4220.5320.5520.41-2.24%274,352
Aug 6, 202520.6421.0320.5121.0220.881.99%275,914
Aug 5, 202520.7420.8420.2120.6120.470.24%291,516
Aug 4, 202520.2720.6920.1120.5620.422.57%367,335
Aug 1, 202520.3020.3519.8120.0519.91-2.03%367,469
Jul 31, 202520.7020.8620.2420.4620.32-2.20%316,843
Jul 30, 202521.4821.5720.6720.9220.78-1.88%325,540
Jul 29, 202522.3822.4321.3121.3221.18-4.78%413,693
Jul 28, 202522.5322.5921.9222.3922.240.49%304,261
Jul 25, 202522.2622.3821.8322.2822.130.91%247,889
Jul 24, 202522.9223.0722.0422.0821.93-4.54%334,669
Jul 23, 202522.4423.6122.4423.1322.973.91%578,152
Jul 22, 202521.2522.5521.2522.2622.116.10%467,244
Jul 21, 202520.4321.1120.2820.9820.843.76%263,013
Jul 18, 202520.8320.8820.0220.2220.08-1.80%289,351
Jul 17, 202520.5920.8620.4120.5920.450.54%253,553