Shoe Carnival Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	18.85	19.11	18.28	18.49	18.49	-2.07%	299,781
Apr 27, 2026	18.70	19.00	18.68	18.88	18.88	0.96%	355,933
Apr 24, 2026	18.74	18.86	18.50	18.70	18.70	-0.27%	202,196
Apr 23, 2026	19.14	19.14	18.55	18.75	18.75	-1.52%	307,894
Apr 22, 2026	18.99	19.08	18.51	19.04	19.04	0.69%	332,995
Apr 21, 2026	19.61	19.91	18.90	18.91	18.91	-3.57%	348,158
Apr 20, 2026	18.70	19.73	18.56	19.61	19.61	3.81%	404,935
Apr 17, 2026	18.24	19.21	18.10	18.89	18.89	6.00%	468,441
Apr 16, 2026	18.15	18.47	17.75	17.82	17.82	-1.93%	512,688
Apr 15, 2026	17.95	18.28	17.69	18.17	18.17	1.79%	428,788
Apr 14, 2026	17.61	18.01	17.39	17.85	17.85	1.71%	549,608
Apr 13, 2026	17.39	17.76	17.09	17.55	17.55	-0.40%	510,531
Apr 10, 2026	18.04	18.04	17.55	17.62	17.62	-1.34%	383,670
Apr 9, 2026	16.64	18.02	16.47	17.86	17.86	6.31%	728,878
Apr 8, 2026	16.59	17.38	16.46	16.80	16.80	5.07%	615,070
Apr 7, 2026	17.04	17.36	15.76	15.99	15.99	0.38%	1,425,319
Apr 6, 2026	15.90	16.10	15.67	15.93	15.93	-0.44%	479,527
Apr 2, 2026	15.73	16.30	15.52	16.00	15.83	0.76%	702,721
Apr 1, 2026	15.78	16.21	15.47	15.88	15.71	1.86%	506,529
Mar 31, 2026	15.54	15.82	15.04	15.59	15.42	1.37%	606,084
Mar 30, 2026	16.02	16.07	15.26	15.38	15.22	-4.00%	567,349
Mar 27, 2026	16.59	16.59	15.74	16.02	15.85	-2.50%	771,895
Mar 26, 2026	16.66	17.53	15.90	16.43	16.26	-8.06%	886,692
Mar 25, 2026	18.08	18.26	17.69	17.87	17.68	-0.39%	334,949
Mar 24, 2026	17.72	18.15	17.70	17.94	17.75	0.17%	257,563
Mar 23, 2026	18.16	18.43	17.81	17.91	17.72	1.24%	347,400
Mar 20, 2026	17.42	17.81	17.36	17.69	17.50	1.55%	514,081
Mar 19, 2026	16.91	17.52	16.91	17.42	17.23	3.20%	302,956
Mar 18, 2026	17.10	17.33	16.83	16.88	16.70	-2.31%	282,497
Mar 17, 2026	17.74	18.12	17.21	17.28	17.10	-1.87%	268,894
Mar 16, 2026	18.31	18.49	17.58	17.61	17.42	-3.24%	293,039
Mar 13, 2026	18.36	18.75	17.81	18.20	18.01	0.22%	283,597
Mar 12, 2026	17.99	18.45	17.84	18.16	17.97	-0.55%	293,432
Mar 11, 2026	19.04	19.26	18.25	18.26	18.07	-4.60%	222,470
Mar 10, 2026	18.61	20.00	18.33	19.14	18.94	1.27%	326,918
Mar 9, 2026	18.93	19.00	17.96	18.90	18.70	-2.43%	297,298
Mar 6, 2026	19.65	19.65	18.79	19.37	19.16	-2.52%	381,935
Mar 5, 2026	20.05	20.21	19.45	19.87	19.66	-1.39%	274,856
Mar 4, 2026	20.17	20.32	19.74	20.15	19.94	0.50%	267,675
Mar 3, 2026	19.52	20.10	19.17	20.05	19.84	0.35%	397,401
Mar 2, 2026	19.81	20.07	19.33	19.98	19.77	-1.04%	260,191
Feb 27, 2026	20.34	20.67	20.12	20.19	19.98	-2.37%	316,645
Feb 26, 2026	21.14	21.61	20.40	20.68	20.46	5.40%	381,929
Feb 25, 2026	19.49	20.14	19.00	19.62	19.41	-6.62%	822,204
Feb 24, 2026	21.16	21.43	20.66	21.01	20.79	-0.71%	287,749
Feb 23, 2026	21.17	21.18	20.32	21.16	20.94	-0.56%	332,304
Feb 20, 2026	20.40	21.45	20.39	21.28	21.05	3.91%	349,863
Feb 19, 2026	19.94	20.53	19.73	20.48	20.26	2.81%	291,250
Feb 18, 2026	20.33	20.72	19.80	19.92	19.71	-2.21%	313,239
Feb 17, 2026	20.26	20.58	19.86	20.37	20.15	1.39%	322,649
Feb 13, 2026	19.91	20.30	19.44	20.09	19.88	0.60%	188,876
Feb 12, 2026	20.31	20.62	19.59	19.97	19.76	-1.38%	201,281
Feb 11, 2026	20.34	20.74	20.15	20.25	20.03	-0.34%	285,212
Feb 10, 2026	20.44	20.63	20.15	20.32	20.10	-0.15%	303,371
Feb 9, 2026	20.55	20.62	20.11	20.35	20.13	-0.97%	273,673
Feb 6, 2026	20.34	20.80	20.27	20.55	20.33	1.48%	342,679
Feb 5, 2026	20.57	20.73	19.97	20.25	20.03	-1.60%	423,755
Feb 4, 2026	20.00	20.90	19.95	20.58	20.36	4.31%	532,114
Feb 3, 2026	19.24	20.25	19.19	19.73	19.52	1.60%	485,990
Feb 2, 2026	18.86	19.44	18.86	19.42	19.21	1.89%	286,974
Jan 30, 2026	18.26	19.06	18.13	19.06	18.86	3.42%	449,484
Jan 29, 2026	18.44	18.80	18.20	18.43	18.23	-0.38%	240,690
Jan 28, 2026	18.70	18.87	18.33	18.50	18.30	-1.60%	462,599
Jan 27, 2026	19.21	19.21	18.67	18.80	18.60	-2.29%	366,509
Jan 26, 2026	18.84	19.26	18.73	19.24	19.04	1.26%	418,982
Jan 23, 2026	19.23	19.35	18.89	19.00	18.80	-1.71%	491,695
Jan 22, 2026	19.94	20.18	19.15	19.33	19.12	-3.01%	360,861
Jan 21, 2026	19.16	19.94	19.16	19.93	19.72	4.89%	268,643
Jan 20, 2026	18.61	19.02	18.40	19.00	18.80	0.11%	384,058
Jan 16, 2026	19.37	19.37	18.78	18.98	18.78	-2.11%	329,948
Jan 15, 2026	19.20	19.63	18.95	19.39	19.18	0.94%	418,917
Jan 14, 2026	19.11	19.50	18.96	19.21	19.01	0.10%	370,746
Jan 13, 2026	18.77	19.32	18.77	19.19	18.99	2.62%	472,466
Jan 12, 2026	18.69	18.97	18.12	18.70	18.50	-2.25%	524,841
Jan 9, 2026	18.99	19.22	18.09	19.13	18.78	0.90%	623,352
Jan 8, 2026	17.92	19.37	17.92	18.96	18.61	5.80%	716,134
Jan 7, 2026	18.39	18.47	17.60	17.92	17.59	-2.61%	696,569
Jan 6, 2026	17.60	18.45	17.57	18.40	18.06	4.37%	571,728
Jan 5, 2026	17.48	18.18	17.45	17.63	17.31	0.74%	468,144
Jan 2, 2026	17.07	17.64	16.90	17.50	17.18	3.67%	370,757
Dec 31, 2025	17.37	17.44	16.81	16.88	16.57	-3.27%	789,991
Dec 30, 2025	17.39	17.48	17.20	17.45	17.13	0.23%	520,466
Dec 29, 2025	18.05	18.05	17.29	17.41	17.09	-3.60%	476,976
Dec 26, 2025	18.24	18.48	17.97	18.06	17.73	-0.99%	936,072
Dec 24, 2025	17.98	18.28	17.86	18.24	17.90	1.62%	208,900
Dec 23, 2025	18.47	18.68	17.87	17.95	17.62	-2.50%	636,946
Dec 22, 2025	18.95	19.04	18.41	18.41	18.07	-1.97%	512,136
Dec 19, 2025	18.52	18.99	18.32	18.78	18.43	1.51%	4,432,483
Dec 18, 2025	19.01	19.24	18.16	18.50	18.16	-1.70%	524,478
Dec 17, 2025	19.04	19.31	18.56	18.82	18.47	-1.52%	651,729
Dec 16, 2025	18.93	19.30	18.64	19.11	18.76	0.63%	610,963
Dec 15, 2025	18.64	19.28	18.16	18.99	18.64	1.33%	537,898
Dec 12, 2025	19.77	19.77	18.56	18.74	18.40	1.90%	589,487
Dec 11, 2025	18.27	18.46	18.02	18.39	18.05	0.88%	476,411
Dec 10, 2025	17.56	18.42	17.56	18.23	17.89	3.82%	752,582
Dec 9, 2025	16.83	17.67	16.80	17.56	17.24	3.23%	722,143
Dec 8, 2025	17.37	17.69	16.95	17.01	16.70	-3.02%	1,059,082
Dec 5, 2025	18.18	18.51	17.53	17.54	17.22	-3.73%	483,142
Dec 4, 2025	18.41	18.50	17.69	18.22	17.89	-1.99%	470,548
Dec 3, 2025	17.57	18.64	17.44	18.59	18.25	6.23%	618,061