Shoe Carnival Inc. Common Stockのデータ

Shoe Carnival Inc. Common Stockの基本情報

名前 Shoe Carnival Inc. Common Stock
ティッカー SCVL
国 United States
上場年 1993.0
セクター Consumer Services

Shoe Carnival Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 49.69 47.6 49.5 49.3 98100.0 49.3
2021-02-12 50.38 47.35 49.8 48.98 78700.0 48.98
2021-02-11 50.7 48.77 50.58 50.32 100900.0 50.32
2021-02-10 50.75 48.9 50.55 49.91 125300.0 49.91
2021-02-09 51.43 49.35 50.66 50.56 275800.0 50.56
2021-02-08 51.72 50.78 51.39 51.04 297800.0 51.04
2021-02-05 53.82 49.56 53.82 50.78 163700.0 50.78
2021-02-04 48.98 47.35 47.35 48.25 183800.0 48.25
2021-02-03 47.42 46.14 46.57 46.91 110300.0 46.91
2021-02-02 47.98 45.31 46.73 46.57 150500.0 46.57
2021-02-01 47.75 44.68 47.15 46.56 216900.0 46.56
2021-01-29 47.87 45.03 46.79 46.99 378400.0 46.99
2021-01-28 49.34 45.46 46.88 46.9 426400.0 46.9
2021-01-27 46.48 40.81 42.15 46.34 309600.0 46.34
2021-01-26 43.62 41.72 42.74 43.17 216900.0 43.17
2021-01-25 43.65 41.16 41.16 42.06 88700.0 42.06
2021-01-22 41.98 40.64 41.15 41.86 88200.0 41.86
2021-01-21 43.38 41.57 41.95 41.63 61800.0 41.63
2021-01-20 42.86 41.52 42.09 42.04 47000.0 42.04
2021-01-19 43.98 41.66 43.27 42.09 86100.0 42.09
2021-01-15 43.32 41.73 42.34 42.71 95400.0 42.71
2021-01-14 44.2 42.23 42.23 43.42 70100.0 43.42
2021-01-13 42.99 41.59 42.53 42.07 108100.0 42.07
2021-01-12 44.21 41.38 42.0 43.04 99600.0 43.04
2021-01-11 42.25 39.49 39.49 42.13 117600.0 42.13
2021-01-08 40.84 38.84 40.84 40.07 100800.0 40.07
2021-01-07 41.94 38.62 41.56 40.69 122100.0 40.6
2021-01-06 41.71 39.33 39.33 41.32 131100.0 41.23
2021-01-05 39.32 36.72 36.72 38.6 128800.0 38.51
2021-01-04 39.57 36.08 39.57 37.02 168600.0 36.94
2020-12-31 39.87 37.45 38.78 39.18 93200.0 39.09
2020-12-30 41.94 38.62 41.1 38.79 140200.0 38.7
2020-12-29 41.28 39.84 40.65 41.01 271300.0 40.92
2020-12-28 40.69 38.84 39.28 40.55 229700.0 40.46
2020-12-24 39.11 38.42 38.71 38.8 75100.0 38.71
2020-12-23 39.0 37.03 37.53 38.66 87600.0 38.57
2020-12-22 37.6 36.52 37.6 37.4 78400.0 37.32
2020-12-21 37.94 35.44 35.58 37.42 82500.0 37.34
2020-12-18 38.3 36.23 37.31 36.37 207200.0 36.29
2020-12-17 37.14 35.99 36.89 37.06 90800.0 36.98
2020-12-16 37.36 36.16 36.97 36.67 62300.0 36.59
2020-12-15 36.99 35.51 35.92 36.82 78100.0 36.74
2020-12-14 36.89 35.36 36.71 35.53 160500.0 35.45
2020-12-11 37.13 35.9 36.1 36.29 92200.0 36.21
2020-12-10 38.33 36.27 38.02 36.4 140300.0 36.32
2020-12-09 39.95 37.82 38.91 38.41 109200.0 38.33
2020-12-08 38.96 37.2 37.69 38.48 128800.0 38.39
2020-12-07 39.0 37.7 38.36 37.9 145700.0 37.82
2020-12-04 38.96 37.3 38.28 38.35 97100.0 38.27
2020-12-03 38.67 36.73 37.57 37.83 158400.0 37.75
2020-12-02 38.1 35.83 36.63 37.39 145400.0 37.31
2020-12-01 37.25 36.1 37.1 37.02 90800.0 36.94
2020-11-30 38.03 36.47 38.0 36.57 208900.0 36.49
2020-11-27 38.5 37.6 37.8 38.22 96000.0 38.14
2020-11-25 38.84 36.8 37.51 37.77 148600.0 37.69
2020-11-24 38.26 35.67 36.73 37.91 133900.0 37.83
2020-11-23 36.29 35.0 35.42 36.05 135600.0 35.97
2020-11-20 36.51 34.95 36.32 35.02 226300.0 34.94
2020-11-19 38.59 35.0 37.77 36.52 429800.0 36.44
2020-11-18 37.8 35.65 36.57 35.77 217800.0 35.69
2020-11-17 36.56 34.02 34.81 36.08 184400.0 36.0
2020-11-16 35.35 34.22 35.18 35.3 211800.0 35.22
2020-11-13 34.66 33.29 34.28 33.96 110900.0 33.88
2020-11-12 35.04 33.37 35.04 33.76 136700.0 33.69
2020-11-11 37.19 35.06 37.19 35.37 123700.0 35.29
2020-11-10 37.83 36.64 37.4 36.93 157000.0 36.85
2020-11-09 37.87 35.79 35.9 37.07 299600.0 36.99
2020-11-06 34.84 33.28 34.31 33.37 95700.0 33.3
2020-11-05 35.26 32.91 32.91 34.38 88800.0 34.3
2020-11-04 33.7 32.58 33.31 32.84 93900.0 32.77
2020-11-03 33.96 32.24 32.35 33.74 114100.0 33.67
2020-11-02 32.73 30.7 31.43 31.66 78100.0 31.59
2020-10-30 31.45 30.44 31.45 30.98 110300.0 30.91
2020-10-29 31.82 30.39 30.72 31.39 74900.0 31.32
2020-10-28 31.95 31.0 31.83 31.02 98900.0 30.95
2020-10-27 33.63 32.3 33.08 32.69 121000.0 32.62
2020-10-26 33.29 32.15 33.26 33.18 177200.0 33.11
2020-10-23 33.89 31.97 33.15 33.85 179200.0 33.78
2020-10-22 33.09 32.02 32.66 32.94 122700.0 32.87
2020-10-21 34.06 32.63 33.55 32.71 86100.0 32.64
2020-10-20 34.67 33.31 33.34 33.62 105800.0 33.55
2020-10-19 34.53 33.04 33.69 33.23 88500.0 33.16
2020-10-16 35.46 33.47 35.33 33.59 115100.0 33.52
2020-10-15 35.47 34.38 34.38 35.3 124900.0 35.22
2020-10-14 35.74 34.51 35.08 35.01 82400.0 34.93
2020-10-13 36.88 34.74 36.69 35.04 191500.0 34.96
2020-10-12 36.94 36.49 36.94 36.9 139300.0 36.82
2020-10-09 36.99 36.1 36.56 36.84 202400.0 36.76
2020-10-08 36.42 35.61 35.95 36.2 136400.0 36.12
2020-10-07 35.94 34.71 34.71 35.44 171500.0 35.36
2020-10-06 35.69 34.08 35.2 34.19 163600.0 34.11
2020-10-05 35.8 34.01 34.4 35.03 188600.0 34.95
2020-10-02 34.43 32.36 32.99 34.14 309100.0 34.06
2020-10-01 34.32 33.15 33.6 33.44 223500.0 33.28
2020-09-30 34.78 33.42 33.42 33.58 194900.0 33.42
2020-09-29 34.18 32.57 34.09 33.35 164900.0 33.19
2020-09-28 35.88 34.1 34.88 34.22 200000.0 34.05
2020-09-25 35.49 34.16 34.61 34.41 197600.0 34.24
2020-09-24 35.41 33.26 35.41 34.24 269100.0 34.07
2020-09-23 38.3 35.41 37.0 35.49 252300.0 35.32
2020-09-22 37.65 36.16 37.22 37.06 200200.0 36.88
2020-09-21 37.0 35.3 36.37 36.91 184900.0 36.73
2020-09-18 38.32 37.08 38.13 37.54 282400.0 37.36
2020-09-17 40.0 37.69 38.61 37.83 268700.0 37.64
2020-09-16 40.15 38.4 38.73 39.36 214800.0 39.17
2020-09-15 39.0 36.44 37.5 38.56 253700.0 38.37
2020-09-14 37.49 36.01 36.75 37.39 230900.0 37.21
2020-09-11 37.15 35.71 37.15 36.39 257600.0 36.21
2020-09-10 38.07 36.81 37.05 36.98 323800.0 36.8
2020-09-09 37.71 36.0 36.78 36.54 238200.0 36.36
2020-09-08 37.08 35.82 36.52 36.24 316500.0 36.06
2020-09-04 37.73 35.69 36.0 36.87 527600.0 36.69
2020-09-03 37.99 34.6 35.02 36.24 805300.0 36.06
2020-09-02 36.04 29.1 30.27 35.84 1732200.0 35.66
2020-09-01 36.48 33.08 33.5 35.98 1193900.0 35.8
2020-08-31 33.22 30.9 31.08 32.88 473200.0 32.72
2020-08-28 31.18 28.65 28.8 31.07 310300.0 30.92
2020-08-27 28.63 27.2 27.56 28.5 294800.0 28.36
2020-08-26 27.95 26.94 26.94 27.36 186200.0 27.23
2020-08-25 27.39 26.6 27.35 26.93 131400.0 26.8
2020-08-24 27.01 25.82 25.88 27.01 330200.0 26.88
2020-08-21 26.23 25.32 25.83 25.72 221200.0 25.59
2020-08-20 26.84 25.94 26.56 25.99 336400.0 25.86
2020-08-19 27.34 26.18 26.45 26.9 298000.0 26.77
2020-08-18 27.37 25.85 27.37 26.5 196900.0 26.37
2020-08-17 27.5 26.37 27.34 27.44 182200.0 27.31
2020-08-14 27.22 25.49 26.45 27.14 239200.0 27.01
2020-08-13 26.79 25.7 26.65 26.64 146000.0 26.51
2020-08-12 27.46 25.82 26.93 26.66 105400.0 26.53
2020-08-11 27.31 26.33 26.54 26.46 120000.0 26.33
2020-08-10 26.47 25.58 26.1 26.24 107700.0 26.11
2020-08-07 25.55 24.18 24.18 25.33 86800.0 25.21
2020-08-06 24.87 23.91 24.87 24.25 233500.0 24.13
2020-08-05 25.63 24.39 24.98 24.93 99600.0 24.81
2020-08-04 24.94 24.06 24.06 24.53 165000.0 24.41
2020-08-03 24.72 23.09 24.67 24.29 279600.0 24.17
2020-07-31 26.05 24.12 25.78 24.55 193100.0 24.43
2020-07-30 26.98 25.79 26.83 25.81 149000.0 25.68
2020-07-29 27.67 26.79 26.79 27.39 89400.0 27.26
2020-07-28 27.58 26.15 27.17 26.54 127400.0 26.41
2020-07-27 27.93 26.78 27.93 27.28 111800.0 27.15
2020-07-24 30.01 27.88 29.52 27.95 124000.0 27.81
2020-07-23 30.09 28.89 29.69 29.54 161200.0 29.4
2020-07-22 30.83 29.2 30.25 29.73 134100.0 29.58
2020-07-21 30.66 28.2 28.2 30.59 247900.0 30.44
2020-07-20 28.89 26.94 28.36 27.67 140100.0 27.53
2020-07-17 29.05 27.94 28.78 28.65 150000.0 28.51
2020-07-16 28.89 28.06 28.28 28.81 110300.0 28.67
2020-07-15 28.74 27.2 27.2 28.57 138800.0 28.43
2020-07-14 26.73 25.2 26.01 26.36 180000.0 26.23
2020-07-13 27.21 25.66 26.95 26.0 163800.0 25.87
2020-07-10 27.19 25.87 25.87 26.48 103700.0 26.35
2020-07-09 27.95 25.66 27.21 26.16 117900.0 26.03
2020-07-08 27.82 26.31 27.31 27.34 143200.0 27.21
2020-07-07 28.86 27.45 28.48 27.52 113000.0 27.39
2020-07-06 30.24 28.52 30.0 28.89 96800.0 28.75
2020-07-02 30.2 28.81 29.46 29.11 141900.0 28.97
2020-07-01 30.73 28.57 29.99 28.67 171500.0 28.44
2020-06-30 29.33 28.64 28.71 29.27 77600.0 29.04
2020-06-29 29.49 27.32 27.62 28.97 106100.0 28.74
2020-06-26 28.1 26.56 28.01 27.09 161700.0 26.87
2020-06-25 28.64 27.41 27.9 28.23 125000.0 28.0
2020-06-24 29.02 27.62 28.29 28.14 222700.0 27.91
2020-06-23 30.62 28.0 30.62 29.03 223200.0 28.8
2020-06-22 27.21 25.6 25.78 27.09 89400.0 26.87
2020-06-19 28.01 26.14 28.01 26.16 146900.0 25.95
2020-06-18 27.88 26.47 26.81 27.49 111200.0 27.27
2020-06-17 28.33 27.08 28.24 27.19 99200.0 26.97
2020-06-16 29.45 27.24 28.88 28.29 125600.0 28.06
2020-06-15 27.75 24.43 24.73 27.02 155500.0 26.8
2020-06-12 26.38 24.65 26.09 25.63 116300.0 25.42
2020-06-11 26.33 24.76 25.78 24.91 116900.0 24.71
2020-06-10 28.62 26.64 28.15 27.29 160200.0 27.07
2020-06-09 30.39 28.02 29.68 28.29 147700.0 28.06
2020-06-08 30.92 29.42 30.0 30.63 329500.0 30.38
2020-06-05 31.12 28.82 29.86 29.23 270600.0 29.0
2020-06-04 28.95 27.72 27.96 28.73 144600.0 28.5
2020-06-03 28.33 27.32 27.91 28.11 126500.0 27.88
2020-06-02 27.48 26.08 26.69 27.27 125200.0 27.05
2020-06-01 26.85 25.16 25.9 26.01 182500.0 25.8
2020-05-29 26.43 25.5 25.79 25.99 245800.0 25.78
2020-05-28 28.22 26.1 27.44 26.29 191500.0 26.08
2020-05-27 27.26 25.27 26.49 27.21 245000.0 26.99
2020-05-26 26.9 25.36 26.22 25.52 287500.0 25.32
2020-05-22 25.91 24.81 25.48 25.45 203800.0 25.25
2020-05-21 28.15 25.12 27.22 25.42 587700.0 25.22
2020-05-20 25.31 23.33 24.19 24.34 389600.0 24.14
2020-05-19 24.9 23.5 24.59 23.94 147900.0 23.75
2020-05-18 24.54 22.45 22.45 24.18 184700.0 23.99
2020-05-15 21.48 19.43 19.54 21.22 151800.0 21.05
2020-05-14 20.45 18.51 19.53 19.79 243900.0 19.63
2020-05-13 21.58 19.65 21.06 19.92 140300.0 19.76
2020-05-12 23.51 21.24 23.51 21.33 280900.0 21.16
2020-05-11 24.41 23.04 23.66 23.37 179900.0 23.18
2020-05-08 24.42 22.21 22.41 24.25 118100.0 24.06
2020-05-07 22.71 20.82 20.86 21.95 159200.0 21.77
2020-05-06 22.1 19.79 21.7 20.33 377900.0 20.17
2020-05-05 24.09 21.43 23.19 21.53 398800.0 21.36
2020-05-04 23.14 21.78 21.96 22.96 237800.0 22.78
2020-05-01 22.75 21.24 22.75 22.44 164700.0 22.26
2020-04-30 24.39 22.56 23.78 23.62 139100.0 23.43
2020-04-29 24.9 22.69 22.98 24.48 219300.0 24.28
2020-04-28 23.19 21.37 22.59 21.79 189600.0 21.62
2020-04-27 22.19 20.35 20.8 21.72 123300.0 21.55
2020-04-24 20.91 19.08 19.51 20.74 128800.0 20.57
2020-04-23 20.58 19.25 20.05 19.31 121200.0 19.16
2020-04-22 21.31 19.87 21.1 19.96 169900.0 19.8
2020-04-21 21.26 20.2 20.59 20.55 103200.0 20.39
2020-04-20 22.37 20.99 21.86 21.25 121300.0 21.08
2020-04-17 22.51 20.93 20.97 22.44 177400.0 22.26
2020-04-16 21.05 19.4 21.01 19.95 200100.0 19.79
2020-04-15 21.46 20.09 21.02 21.15 149800.0 20.98
2020-04-14 22.29 21.17 21.77 21.81 140900.0 21.64
2020-04-13 22.53 20.75 22.53 21.05 122200.0 20.88
2020-04-09 24.36 21.93 22.7 22.64 246400.0 22.46
2020-04-08 21.94 18.88 19.32 21.47 222600.0 21.3
2020-04-07 21.0 18.45 19.19 18.78 199800.0 18.63
2020-04-06 19.15 15.3 15.89 18.13 259300.0 17.98
2020-04-03 16.41 14.03 15.89 14.86 329800.0 14.74
2020-04-02 17.24 15.56 16.22 16.35 404200.0 16.13
2020-04-01 20.82 15.58 20.12 16.56 370400.0 16.34
2020-03-31 24.51 20.39 23.53 20.77 361500.0 20.5
2020-03-30 24.52 23.31 24.26 24.0 458400.0 23.68
2020-03-27 24.33 23.36 24.0 24.25 486500.0 23.93
2020-03-26 25.06 21.44 23.12 24.99 479400.0 24.66
2020-03-25 21.58 19.21 20.08 20.01 414000.0 19.75
2020-03-24 20.17 16.12 16.63 20.07 405000.0 19.81
2020-03-23 17.3 15.34 16.55 16.04 372700.0 15.83
2020-03-20 17.6 15.88 16.82 16.53 360500.0 16.31
2020-03-19 17.78 13.37 13.48 17.08 355100.0 16.85
2020-03-18 15.31 12.56 14.69 13.79 229700.0 13.61
2020-03-17 18.12 14.63 17.37 15.34 293200.0 15.14
2020-03-16 21.14 16.82 21.14 16.98 205900.0 16.76
2020-03-13 24.48 21.62 23.61 22.92 216200.0 22.62
2020-03-12 24.55 21.78 23.4 22.91 216800.0 22.61
2020-03-11 26.25 24.44 26.11 24.67 181900.0 24.34
2020-03-10 28.01 25.01 27.96 26.79 192900.0 26.44
2020-03-09 27.68 26.19 26.45 27.06 241500.0 26.7
2020-03-06 28.38 26.02 26.15 28.09 206500.0 27.72
2020-03-05 29.17 26.44 29.17 26.96 152700.0 26.6
2020-03-04 29.99 28.49 29.2 29.94 126300.0 29.55
2020-03-03 30.97 28.26 29.95 28.92 163200.0 28.54
2020-03-02 30.48 28.46 30.02 30.0 204900.0 29.6
2020-02-28 30.62 28.71 28.88 29.91 243400.0 29.52
2020-02-27 31.74 29.97 31.49 29.97 189500.0 29.58
2020-02-26 34.0 32.17 33.37 32.22 143400.0 31.8
2020-02-25 34.13 33.02 33.93 33.31 196200.0 32.87
2020-02-24 34.22 33.5 33.86 33.91 206100.0 33.46
2020-02-21 36.21 34.79 36.21 34.96 95200.0 34.5
2020-02-20 36.95 35.87 35.87 36.39 127800.0 35.91
2020-02-19 36.1 34.99 35.55 35.97 158900.0 35.5
2020-02-18 36.06 35.14 35.23 35.49 158700.0 35.02