20.05
price down icon2.03%   -0.415
after-market After Hours: 19.99 -0.055 -0.27%
loading

Shoe Carnival Inc Stock (SCVL) Price History

The historical daily chart and data for Shoe Carnival Inc stock (SCVL), adjusted for splits and dividends, show that the latest closing stock price as of August 01, 2025, is $20.05.
  • Shoe Carnival Inc all-time high stock price is $46.92, occurred on September 20, 2024.
  • The lowest Shoe Carnival Inc stock price recorded was $6.28 on March 18, 2020. Since then, Shoe Carnival Inc's stock price has risen over 219.19% to $20.05 now.
  • The 52-week high stock price for SCVL is $46.92, representing a 134.07% increase from the current share price, occurred on September 20, 2024.
  • The 52-week low stock price for SCVL is $16.14, indicating a -19.48% decrease from the current share price, occurred on April 21, 2025.
  • The closing price of Shoe Carnival Inc (SCVL) stock in the beginning of 2024 was $40.53. The stock closed the year at $23.91, a loss of over -41.01% for the year.
The table below shows more information about SCVL historical price data:
Date High Low High - Low Volume % Change
Aug 01, 2025 $20.35 $19.81 $0.54 363,433.0 -2.03%
Jul 31, 2025 $20.86 $20.24 $0.62 316,843.0 -2.20%
Jul 30, 2025 $21.57 $20.66 $0.90 325,539.0 -1.88%
Jul 29, 2025 $22.43 $21.31 $1.12 413,484.0 -4.78%
Jul 28, 2025 $22.59 $21.92 $0.67 304,175.0 +0.49%
Jul 25, 2025 $22.38 $21.83 $0.55 247,889.0 +0.91%
Jul 24, 2025 $23.07 $22.04 $1.03 334,669.0 -4.54%
Jul 23, 2025 $23.50 $23.13 $0.37 256,412.0 +3.91%
Jul 22, 2025 $22.55 $21.25 $1.30 467,113.0 +6.10%
Jul 21, 2025 $21.11 $20.28 $0.83 263,010.0 +3.76%
Jul 18, 2025 $20.88 $20.02 $0.86 289,331.0 -1.80%
Jul 17, 2025 $20.86 $20.41 $0.45 253,540.0 +0.54%
Jul 16, 2025 $21.05 $20.24 $0.8073 310,804.0 -0.58%
Jul 15, 2025 $21.17 $20.43 $0.7363 515,465.0 -1.90%
Jul 14, 2025 $21.41 $20.83 $0.575 293,151.0 -1.50%
Jul 11, 2025 $21.64 $20.84 $0.80 381,480.0 -2.47%
Jul 10, 2025 $22.30 $20.62 $1.68 622,425.0 +5.00%
Jul 09, 2025 $21.11 $20.70 $0.40 247,553.0 -0.10%
Jul 08, 2025 $21.16 $20.26 $0.90 289,805.0 +0.34%
Jul 07, 2025 $21.27 $20.56 $0.714 480,569.0 -2.72%
Jul 03, 2025 $21.38 $20.83 $0.55 195,218.0 +1.28%

Shoe Carnival Inc Stock (SCVL) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Shoe Carnival Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SCVL shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Shoe Carnival Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Shoe Carnival Inc Stock (SCVL) Price History 2025

Month High Low High - Low Volume % Change
Aug, 2025 $20.35 $19.81 $0.54 363,433.0 +0.00%
Jul, 2025 $23.50 $18.67 $4.83 8,393,863.0 +7.14%
Jun, 2025 $20.29 $18.45 $1.84 10,681,830.0 -2.65%
May, 2025 $21.11 $17.05 $4.06 9,946,370.0 +10.59%
Apr, 2025 $23.02 $16.14 $6.88 13,861,850.0 -20.96%
Mar, 2025 $23.91 $20.70 $3.21 12,835,139.0 -0.68%
Feb, 2025 $27.99 $21.54 $6.45 7,220,922.0 -18.18%
Jan, 2025 $34.26 $26.67 $7.59 8,004,477.0 -18.20%

Shoe Carnival Inc Stock (SCVL) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $36.94 $32.32 $4.62 8,981,764.0 +1.66%
Nov, 2024 $39.29 $32.46 $6.83 8,123,718.0 -1.49%
Oct, 2024 $43.62 $33.80 $9.82 6,466,269.0 -21.85%
Sep, 2024 $46.92 $37.15 $9.77 8,515,294.0 +8.43%
Aug, 2024 $44.48 $34.69 $9.79 4,798,444.0 -4.78%
Jul, 2024 $43.45 $35.60 $7.85 4,477,650.0 +15.13%
Jun, 2024 $39.65 $35.07 $4.58 4,919,231.0 -2.28%
May, 2024 $38.67 $32.61 $6.06 4,531,759.0 +12.89%
Apr, 2024 $37.03 $31.75 $5.28 3,751,468.0 -8.73%
Mar, 2024 $37.08 $30.32 $6.76 4,601,041.0 +11.81%
Feb, 2024 $32.83 $25.59 $7.24 3,429,731.0 +28.51%
Jan, 2024 $30.61 $24.94 $5.66 3,528,320.0 -15.59%

Shoe Carnival Inc Stock (SCVL) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $30.94 $24.10 $6.84 4,633,077.0 +24.37%
Nov, 2023 $24.81 $21.18 $3.63 5,307,958.0 +6.16%
Oct, 2023 $26.06 $22.38 $3.68 4,902,770.0 -4.79%
Sep, 2023 $24.47 $20.75 $3.72 7,010,355.0 +3.89%
Aug, 2023 $27.27 $19.87 $7.40 7,286,918.0 -13.08%
Jul, 2023 $26.84 $22.42 $4.42 5,137,310.0 +13.33%
Jun, 2023 $23.57 $19.24 $4.33 6,321,191.0 +19.98%
May, 2023 $24.02 $19.32 $4.70 8,314,305.0 -15.83%
Apr, 2023 $26.89 $22.60 $4.29 5,779,978.0 -9.36%
Mar, 2023 $27.11 $22.63 $4.48 10,098,351.0 -2.66%
Feb, 2023 $29.47 $25.81 $3.66 6,517,478.0 -3.52%
Jan, 2023 $29.19 $21.94 $7.25 6,323,562.0 +14.22%
apparel_retail FL
$24.65
price down icon 1.56%
apparel_retail BKE
$49.23
price down icon 0.28%
apparel_retail ANF
$91.06
price down icon 5.17%
$170.89
price down icon 0.59%
$76.21
price up icon 1.24%
apparel_retail GAP
$18.84
price down icon 3.19%
Cap:     |  Volume (24h):