Shoe Carnival, Inc. - Common Stock (SCVL)
21.10
-0.14 (-0.66%)
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 | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/04/2025 | 20.89 | 21.49 | 20.51 | 21.24 | 654,021 | 21.24 |
| 3/03/2025 | 22.33 | 22.33 | 21.27 | 21.38 | 519,731 | 21.38 |
| 2/28/2025 | 21.88 | 22.19 | 21.75 | 22.14 | 484,858 | 22.14 |
| 2/27/2025 | 22.36 | 22.36 | 21.54 | 21.83 | 556,526 | 21.83 |
| 2/26/2025 | 22.61 | 23.11 | 22.24 | 22.47 | 351,981 | 22.47 |
| 2/25/2025 | 22.59 | 22.84 | 21.91 | 22.44 | 423,557 | 22.44 |
| 2/24/2025 | 22.19 | 22.83 | 21.90 | 22.51 | 381,083 | 22.51 |
| 2/21/2025 | 23.01 | 23.16 | 21.75 | 22.01 | 478,448 | 22.01 |
| 2/20/2025 | 22.96 | 23.13 | 22.58 | 22.62 | 309,199 | 22.62 |
| 2/19/2025 | 23.19 | 23.22 | 22.64 | 23.04 | 461,456 | 23.04 |
| 2/18/2025 | 24.70 | 24.70 | 23.34 | 23.40 | 370,948 | 23.40 |
| 2/14/2025 | 25.05 | 25.20 | 24.28 | 24.58 | 374,675 | 24.58 |
| 2/13/2025 | 25.28 | 25.28 | 24.56 | 24.73 | 230,319 | 24.73 |
| 2/12/2025 | 24.92 | 25.25 | 24.72 | 25.08 | 382,123 | 25.08 |
| 2/11/2025 | 25.21 | 25.64 | 24.84 | 25.49 | 333,207 | 25.49 |
| 2/10/2025 | 25.88 | 25.88 | 25.38 | 25.57 | 410,860 | 25.57 |
| 2/07/2025 | 26.44 | 26.62 | 25.59 | 25.74 | 374,115 | 25.74 |
| 2/06/2025 | 27.21 | 27.99 | 26.51 | 26.56 | 353,143 | 26.56 |
| 2/05/2025 | 26.46 | 26.88 | 26.33 | 26.86 | 279,682 | 26.86 |
| 2/04/2025 | 25.44 | 26.49 | 25.44 | 26.45 | 440,978 | 26.45 |
| 2/03/2025 | 26.30 | 26.64 | 25.43 | 25.46 | 352,114 | 25.46 |
| 1/31/2025 | 27.62 | 27.91 | 26.67 | 27.06 | 450,138 | 27.06 |
| 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 | 30.21 |
| 1/08/2025 | 30.95 | 31.37 | 29.91 | 30.65 | 495,158 | 30.51 |
| 1/07/2025 | 31.79 | 31.79 | 30.62 | 30.88 | 425,665 | 30.74 |
| 1/06/2025 | 32.02 | 32.66 | 30.88 | 30.92 | 459,312 | 30.78 |
| 1/03/2025 | 32.63 | 32.88 | 31.71 | 31.83 | 328,949 | 31.69 |
| 1/02/2025 | 33.35 | 34.26 | 32.01 | 32.31 | 409,153 | 32.17 |
| 12/31/2024 | 34.32 | 0.00 | 34.32 | 33.08 | 0 | 32.93 |
| 12/30/2024 | 35.41 | 35.41 | 34.02 | 34.32 | 414,365 | 34.17 |
| 12/27/2024 | 36.06 | 36.50 | 35.08 | 35.67 | 325,396 | 35.51 |
| 12/26/2024 | 34.80 | 36.41 | 34.66 | 36.38 | 376,695 | 36.22 |
| 12/24/2024 | 34.48 | 35.16 | 34.01 | 34.89 | 158,474 | 34.73 |
| 12/23/2024 | 34.78 | 35.41 | 34.18 | 34.35 | 345,987 | 34.20 |
| 12/20/2024 | 33.34 | 35.07 | 33.34 | 34.65 | 1,829,336 | 34.50 |
| 12/19/2024 | 34.82 | 35.49 | 33.79 | 34.04 | 327,615 | 33.89 |
| 12/18/2024 | 36.70 | 36.94 | 34.07 | 34.23 | 522,611 | 34.08 |
| 12/17/2024 | 34.99 | 36.65 | 34.99 | 36.22 | 554,506 | 36.06 |
| 12/16/2024 | 34.67 | 35.52 | 34.31 | 35.09 | 330,907 | 34.93 |
| 12/13/2024 | 34.17 | 34.53 | 33.45 | 34.27 | 469,298 | 34.12 |
| 12/12/2024 | 36.73 | 36.73 | 34.35 | 34.36 | 361,043 | 34.21 |
| 12/11/2024 | 35.72 | 36.21 | 35.30 | 35.64 | 566,146 | 35.48 |
| 12/10/2024 | 36.00 | 36.49 | 34.67 | 35.69 | 537,264 | 35.53 |
| 12/09/2024 | 34.05 | 34.89 | 33.90 | 34.19 | 326,183 | 34.04 |
| 12/06/2024 | 33.00 | 34.01 | 32.82 | 33.91 | 397,112 | 33.76 |
| 12/05/2024 | 34.37 | 34.54 | 32.32 | 32.69 | 438,516 | 32.54 |