Skip to main content
Shoe Carnival, Inc. (SCVL)
NASDAQ: SCVL · Real-Time Price · USD
18.90
-0.47 (-2.43%)
At close: Mar 9, 2026, 4:00 PM EDT
18.90
0.00 (0.00%)
After-hours: Mar 9, 2026, 4:10 PM EDT

Shoe Carnival Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202618.9318.9617.9618.92--2.32%240,067
Mar 6, 202619.6519.6518.7919.3719.37-2.52%381,935
Mar 5, 202620.0520.2119.4519.8719.87-1.39%274,856
Mar 4, 202620.1720.3219.7420.1520.150.50%261,353
Mar 3, 202619.5220.1019.1720.0520.050.35%397,401
Mar 2, 202619.8120.0719.3319.9819.98-1.04%260,187
Feb 27, 202620.3420.6720.1220.1920.19-2.37%316,644
Feb 26, 202621.1421.6120.4020.6820.685.40%381,929
Feb 25, 202619.4920.1419.0019.6219.62-6.62%822,204
Feb 24, 202621.1621.4320.6621.0121.01-0.71%287,709
Feb 23, 202621.1721.1820.3221.1621.16-0.56%332,304
Feb 20, 202620.4021.4520.3921.2821.283.91%349,853
Feb 19, 202619.9420.5319.7320.4820.482.81%289,305
Feb 18, 202620.3320.7219.8019.9219.92-2.21%313,239
Feb 17, 202620.2620.5819.8620.3720.371.39%322,649
Feb 13, 202619.9120.3019.4420.0920.090.60%188,875
Feb 12, 202620.3120.6219.5919.9719.97-1.38%201,281
Feb 11, 202620.3420.7420.1520.2520.25-0.34%285,212
Feb 10, 202620.4420.6320.1520.3220.32-0.15%303,371
Feb 9, 202620.5520.6220.1120.3520.35-0.97%262,075
Feb 6, 202620.3420.8020.2720.5520.551.48%342,679
Feb 5, 202620.5720.7319.9720.2520.25-1.60%423,754
Feb 4, 202620.0020.9019.9520.5820.584.31%394,309
Feb 3, 202619.2420.2519.1919.7319.731.60%485,990
Feb 2, 202618.8619.4418.8619.4219.421.89%286,974
Jan 30, 202618.2619.0618.1319.0619.063.42%439,017
Jan 29, 202618.4418.8018.2018.4318.43-0.38%223,386
Jan 28, 202618.7018.8718.3318.5018.50-1.60%358,116
Jan 27, 202619.2119.2118.6718.8018.80-2.29%366,509
Jan 26, 202618.8419.2618.7319.2419.241.26%418,982
Jan 23, 202619.2319.3518.8919.0019.00-1.71%302,957
Jan 22, 202619.9420.1819.1519.3319.33-3.01%360,851
Jan 21, 202619.1619.9419.1619.9319.934.89%250,408
Jan 20, 202618.6119.0218.4019.0019.000.11%384,058
Jan 16, 202619.3719.3718.7818.9818.98-2.11%329,571
Jan 15, 202619.2019.6318.9519.3919.390.94%418,912
Jan 14, 202619.1119.5018.9619.2119.210.10%370,746
Jan 13, 202618.7719.3218.7719.1919.192.62%465,601
Jan 12, 202618.6918.9718.1218.7018.70-2.25%460,619
Jan 9, 202618.9919.2218.0919.1318.980.90%623,352
Jan 8, 202617.9219.3717.9218.9618.815.80%716,134
Jan 7, 202618.3918.4717.6017.9217.78-2.61%696,569
Jan 6, 202617.6018.4517.5718.4018.264.37%571,728
Jan 5, 202617.4818.1817.4517.6317.490.74%468,144
Jan 2, 202617.0717.6416.9017.5017.363.67%370,757
Dec 31, 202517.3717.4416.8116.8816.75-3.27%789,991
Dec 30, 202517.3917.4817.2017.4517.310.23%520,466
Dec 29, 202518.0518.0517.2917.4117.27-3.60%476,976
Dec 26, 202518.2418.4817.9718.0617.92-0.99%936,072
Dec 24, 202517.9818.2817.8618.2418.101.62%208,900
Dec 23, 202518.4718.6817.8717.9517.81-2.50%636,946
Dec 22, 202518.9519.0418.4118.4118.27-1.97%512,136
Dec 19, 202518.5218.9918.3218.7818.631.51%4,432,483
Dec 18, 202519.0119.2418.1618.5018.35-1.70%524,478
Dec 17, 202519.0419.3118.5618.8218.67-1.52%651,729
Dec 16, 202518.9319.3018.6419.1118.960.63%610,963
Dec 15, 202518.6419.2818.1618.9918.841.33%537,898
Dec 12, 202519.7719.7718.5618.7418.591.90%589,487
Dec 11, 202518.2718.4618.0218.3918.250.88%476,411
Dec 10, 202517.5618.4217.5618.2318.093.82%752,582
Dec 9, 202516.8317.6716.8017.5617.423.23%722,143
Dec 8, 202517.3717.6916.9517.0116.88-3.02%1,059,082
Dec 5, 202518.1818.5117.5317.5417.40-3.73%483,142
Dec 4, 202518.4118.5017.6918.2218.08-1.99%470,548
Dec 3, 202517.5718.6417.4418.5918.446.23%618,061
Dec 2, 202516.9717.6016.7317.5017.362.88%504,945
Dec 1, 202516.4417.3016.3517.0116.882.97%520,744
Nov 28, 202516.7316.8416.3916.5216.39-1.37%260,908
Nov 26, 202516.3216.9016.3216.7516.621.82%669,688
Nov 25, 202515.8916.9715.8916.4516.324.98%540,524
Nov 24, 202516.4516.6415.6315.6715.55-5.83%748,209
Nov 21, 202515.8316.9115.8316.6416.515.99%580,771
Nov 20, 202517.4618.0615.2115.7015.58-5.99%1,369,439
Nov 19, 202516.7617.1016.6416.7016.570.12%486,886
Nov 18, 202516.4817.1216.3316.6816.550.91%445,155
Nov 17, 202517.3317.3316.3816.5316.40-4.73%406,084
Nov 14, 202517.1917.3917.0317.3517.21-0.97%335,739
Nov 13, 202517.7118.1117.4017.5217.383.42%678,892
Nov 12, 202517.2017.5716.8816.9416.81-0.65%338,582
Nov 11, 202517.2017.3316.9517.0516.92-0.29%403,059
Nov 10, 202517.5617.5716.8817.1016.97-1.72%463,391
Nov 7, 202517.0917.5117.0217.4017.262.72%507,935
Nov 6, 202517.6318.0416.7616.9416.81-5.10%432,746
Nov 5, 202517.2118.3116.8817.8517.715.00%570,849
Nov 4, 202517.6317.6916.9817.0016.87-4.60%350,982
Nov 3, 202518.2518.4317.8217.8217.68-2.78%437,758
Oct 31, 202518.3318.4017.7118.3318.191.10%299,528
Oct 30, 202518.5218.6018.0718.1317.99-2.58%527,009
Oct 29, 202519.2519.4818.3318.6118.46-3.58%370,155
Oct 28, 202519.0119.4318.8119.3019.151.47%315,880
Oct 27, 202519.6219.8619.0219.0218.87-1.35%447,155
Oct 24, 202519.5019.6419.1219.2819.13-1.13%291,345
Oct 23, 202519.4819.7319.3919.5019.350.10%193,364
Oct 22, 202519.9820.1219.4719.4819.33-2.84%196,419
Oct 21, 202519.7220.0919.6920.0519.891.78%274,859
Oct 20, 202520.0820.0819.4519.7019.55-0.40%323,881
Oct 17, 202519.9720.1819.5719.7819.62-2.22%432,548
Oct 16, 202520.2020.2919.8420.2320.07-0.34%418,574
Oct 15, 202520.0820.4319.6320.3020.142.37%279,602
Oct 14, 202519.2419.9619.2419.8319.671.33%330,982