Shoe Carnival, Inc. - Common Stock (SCVL)

Historical Prices For Shoe Carnival, Inc. - Common Stock (SCVL)

Date Range:

2025-02-01 - 2025-05-01

Date	Open	High	Low	Close	Volume	Adjusted Close
4/30/2025	17.25	17.44	16.82	17.38	354,156	17.38
4/29/2025	17.83	17.83	17.25	17.60	324,802	17.60
4/28/2025	17.93	18.21	17.63	17.87	341,312	17.87
4/25/2025	18.09	18.16	17.61	17.99	321,572	17.99
4/24/2025	17.43	18.41	17.43	18.26	866,569	18.26
4/23/2025	18.43	19.02	17.43	17.55	862,271	17.55
4/22/2025	16.98	17.91	16.73	17.82	769,956	17.82
4/21/2025	16.60	17.07	16.14	16.75	742,864	16.75
4/17/2025	16.75	17.30	16.58	17.26	524,843	17.26
4/16/2025	17.41	17.70	16.53	16.76	629,594	16.76
4/15/2025	18.37	18.60	17.24	17.36	485,758	17.36
4/14/2025	19.26	19.48	17.92	18.47	477,767	18.47
4/11/2025	19.27	19.27	18.11	18.78	464,969	18.78
4/10/2025	20.19	20.21	19.02	19.38	489,065	19.38
4/09/2025	18.43	21.82	18.38	20.89	1,243,935	20.89
4/08/2025	20.49	20.64	18.58	18.70	674,575	18.70
4/07/2025	19.10	19.93	18.44	19.69	1,011,103	19.69
4/04/2025	18.51	20.35	18.07	19.81	1,399,093	19.66
4/03/2025	21.28	21.75	19.15	19.24	1,102,853	19.09
4/02/2025	21.92	23.02	21.70	23.00	526,047	22.83
4/01/2025	22.03	22.63	22.01	22.33	367,843	22.16
3/31/2025	21.58	22.17	21.58	21.99	441,470	21.82
3/28/2025	21.98	22.04	21.34	22.00	519,304	21.83
3/27/2025	21.82	22.37	21.58	22.15	413,628	21.98
3/26/2025	21.77	21.99	21.39	21.98	391,528	21.81
3/25/2025	22.20	22.24	21.43	21.81	591,803	21.64
3/24/2025	21.77	22.36	21.53	22.27	532,822	22.10
3/21/2025	22.02	22.28	21.27	21.52	1,109,926	21.36
3/20/2025	21.40	23.14	20.70	22.44	1,228,731	22.27
3/19/2025	22.66	23.17	22.61	22.65	867,772	22.48
3/18/2025	22.47	22.73	21.84	22.72	533,188	22.55
3/17/2025	22.01	22.58	21.81	22.37	402,464	22.20
3/14/2025	21.87	22.05	21.44	21.85	402,951	21.68
3/13/2025	21.58	21.95	21.08	21.49	389,178	21.33
3/12/2025	22.33	22.34	21.19	21.52	605,900	21.36
3/11/2025	23.30	23.36	22.28	22.29	703,157	22.12
3/10/2025	22.90	23.91	22.66	23.40	1,049,798	23.22
3/07/2025	22.26	23.18	21.96	23.01	663,074	22.84
3/06/2025	21.12	22.44	21.02	22.43	932,078	22.26
3/05/2025	21.33	21.60	20.89	21.32	523,711	21.16
3/04/2025	20.89	21.49	20.51	21.24	654,021	21.08
3/03/2025	22.33	22.33	21.27	21.38	519,731	21.22
2/28/2025	21.88	22.19	21.75	22.14	484,858	21.97
2/27/2025	22.36	22.36	21.54	21.83	556,526	21.66
2/26/2025	22.61	23.11	22.24	22.47	351,981	22.30
2/25/2025	22.59	22.84	21.91	22.44	423,557	22.27
2/24/2025	22.19	22.83	21.90	22.51	381,083	22.34
2/21/2025	23.01	23.16	21.75	22.01	478,448	21.84
2/20/2025	22.96	23.13	22.58	22.62	309,199	22.45
2/19/2025	23.19	23.22	22.64	23.04	461,456	22.87
2/18/2025	24.70	24.70	23.34	23.40	370,948	23.22
2/14/2025	25.05	25.20	24.28	24.58	374,675	24.39
2/13/2025	25.28	25.28	24.56	24.73	230,319	24.54
2/12/2025	24.92	25.25	24.72	25.08	382,123	24.89
2/11/2025	25.21	25.64	24.84	25.49	333,207	25.30
2/10/2025	25.88	25.88	25.38	25.57	410,860	25.38
2/07/2025	26.44	26.62	25.59	25.74	374,115	25.55
2/06/2025	27.21	27.99	26.51	26.56	353,143	26.36
2/05/2025	26.46	26.88	26.33	26.86	279,682	26.66
2/04/2025	25.44	26.49	25.44	26.45	440,978	26.25
2/03/2025	26.30	26.64	25.43	25.46	352,114	25.27