NasdaqGS - Delayed Quote • USD
Shoe Carnival, Inc. (SCVL)
At close: 4:00 PM EDT
After hours: 4:20 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 34.51 | 34.68 | 33.91 | 34.26 | 34.26 | 124,012 |
Apr 24, 2024 | 34.90 | 35.07 | 34.60 | 35.00 | 35.00 | 154,500 |
Apr 23, 2024 | 33.65 | 35.30 | 33.65 | 35.28 | 35.28 | 210,600 |
Apr 22, 2024 | 33.11 | 34.07 | 32.98 | 33.65 | 33.65 | 165,100 |
Apr 19, 2024 | 32.21 | 33.17 | 32.21 | 33.15 | 33.15 | 187,600 |
Apr 18, 2024 | 32.65 | 33.40 | 32.41 | 32.46 | 32.46 | 111,300 |
Apr 17, 2024 | 32.71 | 33.54 | 32.35 | 32.65 | 32.65 | 146,300 |
Apr 16, 2024 | 32.05 | 32.66 | 31.75 | 32.58 | 32.58 | 158,500 |
Apr 15, 2024 | 32.91 | 33.00 | 32.14 | 32.17 | 32.17 | 179,400 |
Apr 12, 2024 | 33.63 | 33.68 | 32.52 | 32.69 | 32.69 | 125,100 |
Apr 11, 2024 | 33.40 | 33.87 | 33.13 | 33.85 | 33.85 | 131,100 |
Apr 10, 2024 | 33.60 | 33.72 | 33.11 | 33.49 | 33.49 | 152,100 |
Apr 9, 2024 | 34.66 | 34.66 | 33.96 | 34.49 | 34.49 | 121,000 |
Apr 8, 2024 | 34.79 | 35.08 | 34.46 | 34.54 | 34.54 | 154,600 |
Apr 5, 2024 | 0.14 Dividend | |||||
Apr 5, 2024 | 34.67 | 35.00 | 34.45 | 34.71 | 34.71 | 199,300 |
Apr 4, 2024 | 35.69 | 35.70 | 34.41 | 34.86 | 34.73 | 261,700 |
Apr 3, 2024 | 35.95 | 36.62 | 34.97 | 35.35 | 35.21 | 284,800 |
Apr 2, 2024 | 36.31 | 36.37 | 34.98 | 35.95 | 35.81 | 333,200 |
Apr 1, 2024 | 36.71 | 37.03 | 36.22 | 37.00 | 36.86 | 203,100 |
Mar 28, 2024 | 35.69 | 36.71 | 35.14 | 36.64 | 36.50 | 228,400 |
Mar 27, 2024 | 35.24 | 35.79 | 35.24 | 35.73 | 35.59 | 147,600 |
Mar 26, 2024 | 35.57 | 35.81 | 34.88 | 34.94 | 34.80 | 198,700 |
Mar 25, 2024 | 36.44 | 36.90 | 35.44 | 35.52 | 35.38 | 249,300 |
Mar 22, 2024 | 36.18 | 37.08 | 35.56 | 36.31 | 36.17 | 361,100 |
Mar 21, 2024 | 32.48 | 36.18 | 31.89 | 35.64 | 35.50 | 496,900 |
Mar 20, 2024 | 31.77 | 33.01 | 31.74 | 32.95 | 32.82 | 271,100 |
Mar 19, 2024 | 30.60 | 32.14 | 30.32 | 31.92 | 31.80 | 304,800 |
Mar 18, 2024 | 32.76 | 32.76 | 31.44 | 31.94 | 31.82 | 285,400 |
Mar 15, 2024 | 31.93 | 32.68 | 31.62 | 32.59 | 32.46 | 424,100 |
Mar 14, 2024 | 32.29 | 32.56 | 31.68 | 32.01 | 31.89 | 194,000 |
Mar 13, 2024 | 31.43 | 32.25 | 31.30 | 31.99 | 31.87 | 174,700 |
Mar 12, 2024 | 31.52 | 31.78 | 31.05 | 31.29 | 31.17 | 191,900 |
Mar 11, 2024 | 31.66 | 31.95 | 30.96 | 31.58 | 31.46 | 114,900 |
Mar 8, 2024 | 31.88 | 32.12 | 31.00 | 31.61 | 31.49 | 193,900 |
Mar 7, 2024 | 31.24 | 31.67 | 30.89 | 31.63 | 31.51 | 190,900 |
Mar 6, 2024 | 31.35 | 31.70 | 30.47 | 30.93 | 30.81 | 182,200 |
Mar 5, 2024 | 32.12 | 32.45 | 31.70 | 31.70 | 31.58 | 121,700 |
Mar 4, 2024 | 33.08 | 33.30 | 32.46 | 32.47 | 32.34 | 117,800 |
Mar 1, 2024 | 32.75 | 33.18 | 32.00 | 33.06 | 32.93 | 160,500 |
Feb 29, 2024 | 32.40 | 32.83 | 32.10 | 32.77 | 32.64 | 191,300 |
Feb 28, 2024 | 32.26 | 32.35 | 31.77 | 31.96 | 31.84 | 147,000 |
Feb 27, 2024 | 31.85 | 32.64 | 31.85 | 32.64 | 32.51 | 147,400 |
Feb 26, 2024 | 30.97 | 31.86 | 30.87 | 31.73 | 31.61 | 176,700 |
Feb 23, 2024 | 30.38 | 30.99 | 30.26 | 30.83 | 30.71 | 130,700 |
Feb 22, 2024 | 30.21 | 30.57 | 29.55 | 30.28 | 30.16 | 125,300 |
Feb 21, 2024 | 29.78 | 30.51 | 29.65 | 30.34 | 30.22 | 141,000 |
Feb 20, 2024 | 30.10 | 30.29 | 29.56 | 29.63 | 29.52 | 138,300 |
Feb 16, 2024 | 29.81 | 30.79 | 29.60 | 30.60 | 30.48 | 165,200 |
Feb 15, 2024 | 29.32 | 30.10 | 29.00 | 30.10 | 29.98 | 261,200 |
Feb 14, 2024 | 28.96 | 29.38 | 28.34 | 29.08 | 28.97 | 246,700 |
Feb 13, 2024 | 28.39 | 29.03 | 27.98 | 28.54 | 28.43 | 221,600 |
Feb 12, 2024 | 28.15 | 29.63 | 28.15 | 29.35 | 29.24 | 207,400 |
Feb 9, 2024 | 27.48 | 27.99 | 27.19 | 27.95 | 27.84 | 141,500 |
Feb 8, 2024 | 26.93 | 27.62 | 26.84 | 27.47 | 27.36 | 154,800 |
Feb 7, 2024 | 26.78 | 27.03 | 26.22 | 26.85 | 26.75 | 181,800 |
Feb 6, 2024 | 25.94 | 26.94 | 25.86 | 26.89 | 26.79 | 246,300 |
Feb 5, 2024 | 25.89 | 26.24 | 25.59 | 25.92 | 25.82 | 119,300 |
Feb 2, 2024 | 25.84 | 26.64 | 25.67 | 26.28 | 26.18 | 123,500 |
Feb 1, 2024 | 25.78 | 26.40 | 25.65 | 26.33 | 26.23 | 163,600 |
Jan 31, 2024 | 26.44 | 26.65 | 25.38 | 25.50 | 25.40 | 166,500 |
Jan 30, 2024 | 25.81 | 26.67 | 25.78 | 26.47 | 26.37 | 130,000 |
Jan 29, 2024 | 26.04 | 26.15 | 25.78 | 25.96 | 25.86 | 163,000 |
Jan 26, 2024 | 26.00 | 26.20 | 25.79 | 26.04 | 25.94 | 128,700 |
Jan 25, 2024 | 25.88 | 26.00 | 25.34 | 25.82 | 25.72 | 172,400 |
Jan 24, 2024 | 26.14 | 26.14 | 25.27 | 25.45 | 25.35 | 112,700 |
Jan 23, 2024 | 26.25 | 27.04 | 25.58 | 25.63 | 25.53 | 176,800 |
Jan 22, 2024 | 26.06 | 26.32 | 25.67 | 25.98 | 25.88 | 175,100 |
Jan 19, 2024 | 25.70 | 25.71 | 24.94 | 25.64 | 25.54 | 131,400 |
Jan 18, 2024 | 25.78 | 25.94 | 25.10 | 25.53 | 25.43 | 114,500 |
Jan 17, 2024 | 25.40 | 26.48 | 25.24 | 25.70 | 25.60 | 174,300 |
Jan 16, 2024 | 26.25 | 26.29 | 25.59 | 25.69 | 25.59 | 183,500 |
Jan 12, 2024 | 27.23 | 27.55 | 26.49 | 26.57 | 26.47 | 146,200 |
Jan 11, 2024 | 27.61 | 27.62 | 26.76 | 27.01 | 26.91 | 215,000 |
Jan 10, 2024 | 27.05 | 28.01 | 27.05 | 27.77 | 27.66 | 169,700 |
Jan 9, 2024 | 27.22 | 27.55 | 27.00 | 27.18 | 27.07 | 122,700 |
Jan 8, 2024 | 27.45 | 28.05 | 27.38 | 27.52 | 27.41 | 162,700 |
Jan 5, 2024 | 0.12 Dividend | |||||
Jan 5, 2024 | 27.54 | 27.97 | 27.36 | 27.45 | 27.34 | 190,600 |
Jan 4, 2024 | 27.92 | 28.15 | 27.70 | 27.91 | 27.68 | 186,800 |
Jan 3, 2024 | 29.06 | 29.06 | 27.79 | 27.90 | 27.67 | 262,200 |
Jan 2, 2024 | 29.93 | 30.61 | 29.04 | 29.40 | 29.16 | 252,100 |
Dec 29, 2023 | 30.62 | 30.73 | 30.12 | 30.21 | 29.96 | 135,900 |
Dec 28, 2023 | 30.42 | 30.94 | 30.42 | 30.57 | 30.32 | 122,700 |
Dec 27, 2023 | 30.66 | 30.83 | 30.31 | 30.67 | 30.42 | 134,000 |
Dec 26, 2023 | 29.22 | 30.52 | 29.18 | 30.49 | 30.24 | 240,500 |
Dec 22, 2023 | 28.97 | 29.27 | 28.74 | 29.04 | 28.80 | 125,600 |
Dec 21, 2023 | 29.06 | 29.42 | 28.85 | 29.17 | 28.93 | 149,200 |
Dec 20, 2023 | 29.49 | 29.92 | 28.82 | 28.83 | 28.59 | 199,700 |
Dec 19, 2023 | 29.29 | 29.85 | 29.06 | 29.76 | 29.52 | 220,000 |
Dec 18, 2023 | 30.00 | 30.58 | 29.14 | 29.18 | 28.94 | 305,800 |
Dec 15, 2023 | 29.53 | 29.67 | 29.02 | 29.29 | 29.05 | 751,500 |
Dec 14, 2023 | 29.40 | 29.65 | 28.71 | 29.26 | 29.02 | 297,700 |
Dec 13, 2023 | 27.50 | 28.85 | 27.23 | 28.79 | 28.56 | 254,100 |
Dec 12, 2023 | 27.42 | 27.87 | 27.01 | 27.61 | 27.38 | 191,100 |
Dec 11, 2023 | 27.24 | 27.69 | 27.10 | 27.42 | 27.20 | 192,500 |
Dec 8, 2023 | 26.92 | 27.32 | 26.56 | 26.99 | 26.77 | 151,000 |
Dec 7, 2023 | 26.68 | 27.58 | 26.47 | 27.03 | 26.81 | 237,200 |
Dec 6, 2023 | 26.09 | 27.32 | 25.94 | 26.58 | 26.36 | 271,500 |
Dec 5, 2023 | 25.35 | 25.49 | 24.74 | 24.84 | 24.64 | 169,200 |
Dec 4, 2023 | 25.16 | 26.05 | 25.12 | 25.80 | 25.59 | 225,400 |
Dec 1, 2023 | 24.27 | 25.17 | 24.10 | 25.16 | 24.95 | 260,300 |
Nov 30, 2023 | 24.66 | 24.81 | 24.07 | 24.29 | 24.09 | 168,500 |
Nov 29, 2023 | 23.92 | 24.58 | 23.70 | 24.38 | 24.18 | 260,400 |
Nov 28, 2023 | 22.97 | 23.71 | 22.75 | 23.47 | 23.28 | 166,800 |
Nov 27, 2023 | 23.15 | 23.46 | 22.93 | 22.96 | 22.77 | 212,900 |
Nov 24, 2023 | 23.64 | 23.73 | 22.97 | 23.14 | 22.95 | 145,200 |
Nov 22, 2023 | 23.74 | 24.08 | 23.53 | 23.63 | 23.44 | 151,900 |
Nov 21, 2023 | 23.42 | 23.88 | 23.40 | 23.72 | 23.53 | 189,200 |
Nov 20, 2023 | 23.64 | 24.00 | 23.52 | 23.63 | 23.44 | 221,700 |
Nov 17, 2023 | 22.52 | 23.77 | 22.30 | 23.76 | 23.57 | 288,400 |
Nov 16, 2023 | 22.06 | 23.31 | 21.50 | 22.09 | 21.91 | 497,700 |
Nov 15, 2023 | 23.76 | 24.50 | 23.76 | 24.17 | 23.97 | 320,900 |
Nov 14, 2023 | 22.93 | 23.97 | 22.93 | 23.52 | 23.33 | 266,000 |
Nov 13, 2023 | 22.00 | 22.52 | 21.72 | 22.25 | 22.07 | 311,400 |
Nov 10, 2023 | 22.59 | 24.57 | 21.71 | 22.27 | 22.09 | 202,800 |
Nov 9, 2023 | 23.33 | 23.33 | 22.30 | 22.45 | 22.27 | 201,300 |
Nov 8, 2023 | 23.70 | 23.80 | 22.73 | 23.04 | 22.85 | 199,500 |
Nov 7, 2023 | 24.02 | 24.52 | 23.48 | 23.79 | 23.60 | 165,600 |
Nov 6, 2023 | 24.35 | 24.51 | 23.62 | 24.02 | 23.82 | 157,400 |
Nov 3, 2023 | 23.90 | 24.72 | 23.90 | 24.40 | 24.20 | 219,300 |
Nov 2, 2023 | 22.00 | 23.56 | 21.95 | 23.54 | 23.35 | 381,100 |
Nov 1, 2023 | 22.88 | 22.88 | 21.18 | 21.62 | 21.44 | 580,000 |
Oct 31, 2023 | 22.92 | 23.09 | 22.38 | 22.88 | 22.69 | 159,400 |
Oct 30, 2023 | 23.33 | 23.59 | 22.80 | 22.99 | 22.80 | 151,000 |
Oct 27, 2023 | 23.63 | 23.71 | 22.82 | 22.92 | 22.73 | 184,800 |
Oct 26, 2023 | 23.65 | 23.87 | 23.37 | 23.61 | 23.42 | 150,400 |
Oct 25, 2023 | 23.55 | 23.71 | 23.25 | 23.52 | 23.33 | 141,300 |
Oct 24, 2023 | 23.59 | 24.08 | 23.30 | 23.61 | 23.42 | 175,900 |
Oct 23, 2023 | 24.09 | 24.10 | 23.15 | 23.24 | 23.05 | 261,700 |
Oct 20, 2023 | 24.90 | 24.95 | 24.17 | 24.25 | 24.05 | 272,500 |
Oct 19, 2023 | 24.98 | 25.43 | 24.54 | 24.81 | 24.61 | 242,800 |
Oct 18, 2023 | 25.13 | 25.51 | 24.73 | 25.18 | 24.97 | 245,000 |
Oct 17, 2023 | 24.45 | 26.06 | 24.45 | 25.54 | 25.33 | 289,000 |
Oct 16, 2023 | 23.76 | 24.75 | 23.54 | 24.57 | 24.37 | 203,300 |
Oct 13, 2023 | 23.71 | 23.87 | 23.54 | 23.67 | 23.48 | 133,100 |
Oct 12, 2023 | 24.35 | 24.35 | 23.30 | 23.66 | 23.47 | 232,400 |
Oct 11, 2023 | 24.40 | 24.66 | 24.07 | 24.28 | 24.08 | 180,700 |
Oct 10, 2023 | 24.10 | 24.68 | 23.79 | 24.35 | 24.15 | 253,300 |
Oct 9, 2023 | 23.84 | 24.23 | 23.74 | 24.04 | 23.84 | 237,200 |
Oct 6, 2023 | 24.15 | 24.65 | 23.72 | 24.07 | 23.87 | 335,500 |
Oct 5, 2023 | 23.94 | 24.49 | 23.72 | 24.31 | 24.11 | 244,800 |
Oct 4, 2023 | 24.35 | 24.70 | 23.97 | 24.01 | 23.81 | 355,600 |
Oct 3, 2023 | 24.34 | 24.54 | 24.10 | 24.33 | 24.13 | 218,000 |
Oct 2, 2023 | 0.12 Dividend | |||||
Oct 2, 2023 | 23.95 | 24.43 | 23.78 | 24.40 | 24.20 | 235,100 |
Sep 29, 2023 | 24.43 | 24.47 | 23.71 | 24.03 | 23.72 | 256,100 |
Sep 28, 2023 | 23.40 | 24.30 | 23.22 | 24.12 | 23.80 | 334,300 |
Sep 27, 2023 | 22.98 | 23.55 | 22.78 | 23.42 | 23.11 | 301,900 |
Sep 26, 2023 | 23.15 | 23.69 | 22.72 | 22.82 | 22.52 | 570,000 |
Sep 25, 2023 | 22.82 | 23.61 | 22.82 | 23.37 | 23.06 | 423,500 |
Sep 22, 2023 | 22.83 | 23.51 | 22.60 | 23.15 | 22.85 | 325,600 |
Sep 21, 2023 | 22.11 | 22.60 | 22.11 | 22.40 | 22.11 | 249,100 |
Sep 20, 2023 | 22.06 | 22.65 | 22.06 | 22.30 | 22.01 | 216,100 |
Sep 19, 2023 | 22.10 | 22.83 | 21.91 | 22.06 | 21.77 | 323,800 |
Sep 18, 2023 | 22.11 | 22.24 | 21.74 | 22.16 | 21.87 | 324,400 |
Sep 15, 2023 | 22.32 | 22.44 | 21.86 | 22.21 | 21.92 | 675,500 |
Sep 14, 2023 | 21.57 | 22.35 | 21.57 | 22.32 | 22.03 | 210,900 |
Sep 13, 2023 | 21.32 | 22.02 | 20.79 | 21.42 | 21.14 | 263,100 |
Sep 12, 2023 | 20.77 | 21.28 | 20.75 | 21.12 | 20.84 | 260,500 |
Sep 11, 2023 | 21.42 | 21.50 | 20.90 | 20.92 | 20.65 | 296,200 |
Sep 8, 2023 | 22.05 | 22.05 | 21.04 | 21.16 | 20.88 | 455,700 |
Sep 7, 2023 | 22.26 | 22.26 | 21.86 | 22.11 | 21.82 | 479,400 |
Sep 6, 2023 | 22.15 | 22.31 | 21.83 | 22.20 | 21.91 | 336,200 |
Sep 5, 2023 | 23.05 | 23.05 | 21.79 | 22.07 | 21.78 | 447,700 |
Sep 1, 2023 | 23.23 | 23.47 | 22.83 | 23.20 | 22.90 | 260,600 |
Aug 31, 2023 | 23.14 | 23.41 | 23.05 | 23.13 | 22.83 | 318,100 |
Aug 30, 2023 | 22.15 | 23.51 | 21.92 | 23.14 | 22.84 | 524,500 |
Aug 29, 2023 | 20.00 | 22.03 | 19.87 | 21.92 | 21.63 | 720,900 |
Aug 28, 2023 | 21.69 | 22.32 | 21.69 | 21.81 | 21.52 | 607,300 |
Aug 25, 2023 | 21.46 | 21.76 | 20.97 | 21.61 | 21.33 | 405,100 |
Aug 24, 2023 | 22.13 | 22.46 | 21.38 | 21.41 | 21.13 | 467,300 |
Aug 23, 2023 | 22.49 | 22.68 | 22.06 | 22.13 | 21.84 | 290,900 |
Aug 22, 2023 | 23.98 | 23.98 | 22.80 | 22.91 | 22.61 | 287,800 |
Aug 21, 2023 | 24.41 | 24.63 | 23.79 | 24.21 | 23.89 | 325,200 |
Aug 18, 2023 | 23.89 | 24.63 | 23.89 | 24.51 | 24.19 | 195,500 |
Aug 17, 2023 | 24.74 | 24.96 | 23.98 | 24.04 | 23.72 | 334,900 |
Aug 16, 2023 | 24.98 | 25.63 | 24.53 | 24.62 | 24.30 | 321,300 |
Aug 15, 2023 | 25.04 | 25.08 | 24.57 | 24.79 | 24.47 | 247,300 |
Aug 14, 2023 | 25.05 | 25.33 | 24.67 | 25.14 | 24.81 | 299,900 |
Aug 11, 2023 | 25.17 | 25.58 | 25.06 | 25.21 | 24.88 | 259,400 |
Aug 10, 2023 | 25.76 | 26.12 | 25.04 | 25.30 | 24.97 | 238,400 |
Aug 9, 2023 | 26.30 | 26.35 | 25.61 | 25.66 | 25.32 | 192,500 |
Aug 8, 2023 | 26.62 | 26.65 | 26.02 | 26.31 | 25.97 | 231,300 |
Aug 7, 2023 | 27.01 | 27.27 | 26.53 | 26.82 | 26.47 | 175,700 |
Aug 4, 2023 | 26.83 | 27.27 | 26.47 | 27.00 | 26.65 | 208,000 |
Aug 3, 2023 | 26.30 | 27.13 | 26.14 | 26.76 | 26.41 | 346,300 |
Aug 2, 2023 | 26.37 | 26.62 | 26.15 | 26.34 | 25.99 | 148,400 |
Aug 1, 2023 | 26.54 | 26.61 | 26.16 | 26.55 | 26.20 | 186,500 |
Jul 31, 2023 | 26.44 | 26.84 | 26.04 | 26.61 | 26.26 | 188,500 |
Jul 28, 2023 | 25.92 | 26.62 | 25.81 | 26.39 | 26.04 | 245,800 |
Jul 27, 2023 | 25.90 | 26.47 | 25.50 | 25.80 | 25.46 | 263,100 |
Jul 26, 2023 | 24.43 | 25.90 | 24.43 | 25.88 | 25.54 | 351,300 |
Jul 25, 2023 | 24.47 | 24.62 | 24.09 | 24.45 | 24.13 | 170,200 |
Jul 24, 2023 | 24.00 | 24.61 | 23.89 | 24.57 | 24.25 | 216,600 |
Jul 21, 2023 | 23.94 | 24.03 | 23.46 | 23.93 | 23.62 | 278,000 |
Jul 20, 2023 | 23.52 | 23.70 | 23.22 | 23.68 | 23.37 | 178,500 |
Jul 19, 2023 | 23.45 | 23.80 | 23.32 | 23.65 | 23.34 | 213,800 |
Jul 18, 2023 | 22.83 | 23.61 | 22.64 | 23.22 | 22.92 | 194,400 |
Jul 17, 2023 | 22.65 | 23.03 | 22.42 | 22.80 | 22.50 | 234,800 |
Jul 14, 2023 | 23.19 | 23.19 | 22.47 | 22.61 | 22.31 | 274,700 |
Jul 13, 2023 | 24.06 | 24.06 | 23.11 | 23.24 | 22.94 | 239,600 |
Jul 12, 2023 | 24.63 | 24.73 | 23.90 | 23.91 | 23.60 | 342,700 |
Jul 11, 2023 | 24.30 | 24.53 | 24.04 | 24.22 | 23.90 | 185,500 |
Jul 10, 2023 | 23.77 | 24.25 | 23.77 | 24.13 | 23.81 | 289,400 |
Jul 7, 2023 | 23.84 | 24.19 | 23.62 | 23.87 | 23.56 | 402,600 |
Jul 6, 2023 | 23.74 | 23.94 | 22.85 | 23.81 | 23.50 | 369,900 |
Jul 5, 2023 | 23.91 | 23.98 | 23.40 | 23.95 | 23.64 | 318,800 |
Jul 3, 2023 | 0.10 Dividend | |||||
Jul 3, 2023 | 23.45 | 24.13 | 23.44 | 24.10 | 23.78 | 179,200 |
Jun 30, 2023 | 23.55 | 23.57 | 22.83 | 23.48 | 23.07 | 293,300 |
Jun 29, 2023 | 22.67 | 23.45 | 22.67 | 23.38 | 22.98 | 224,300 |
Jun 28, 2023 | 22.58 | 22.68 | 22.17 | 22.63 | 22.24 | 254,700 |
Jun 27, 2023 | 22.46 | 22.91 | 22.22 | 22.74 | 22.35 | 276,200 |
Jun 26, 2023 | 22.37 | 23.16 | 22.37 | 22.43 | 22.04 | 277,500 |
Jun 23, 2023 | 22.46 | 22.83 | 22.17 | 22.36 | 21.97 | 327,300 |
Jun 22, 2023 | 22.78 | 22.80 | 22.30 | 22.67 | 22.28 | 211,600 |
Jun 21, 2023 | 21.90 | 22.93 | 21.74 | 22.78 | 22.39 | 266,200 |
Jun 20, 2023 | 22.05 | 22.10 | 21.67 | 21.90 | 21.52 | 295,300 |
Jun 16, 2023 | 22.55 | 22.55 | 21.80 | 22.00 | 21.62 | 538,000 |
Jun 15, 2023 | 22.42 | 22.68 | 22.18 | 22.30 | 21.91 | 264,400 |
Jun 14, 2023 | 22.93 | 23.12 | 22.29 | 22.45 | 22.06 | 224,600 |
Jun 13, 2023 | 23.04 | 23.24 | 22.59 | 22.87 | 22.47 | 284,200 |
Jun 12, 2023 | 22.59 | 23.02 | 22.23 | 22.91 | 22.51 | 227,900 |
Jun 9, 2023 | 22.46 | 22.69 | 22.05 | 22.48 | 22.09 | 292,900 |
Jun 8, 2023 | 22.11 | 22.52 | 21.87 | 22.46 | 22.07 | 311,100 |
Jun 7, 2023 | 21.15 | 22.26 | 21.13 | 22.11 | 21.73 | 352,300 |
Jun 6, 2023 | 19.63 | 20.95 | 19.63 | 20.86 | 20.50 | 393,700 |
Jun 5, 2023 | 20.34 | 20.56 | 19.64 | 19.64 | 19.30 | 479,300 |
Jun 2, 2023 | 19.96 | 20.90 | 19.96 | 20.85 | 20.49 | 338,600 |
Jun 1, 2023 | 19.52 | 19.84 | 19.24 | 19.68 | 19.34 | 329,500 |
May 31, 2023 | 20.06 | 20.35 | 19.49 | 19.57 | 19.23 | 364,300 |
May 30, 2023 | 20.05 | 20.29 | 19.74 | 20.06 | 19.71 | 446,800 |
May 26, 2023 | 19.72 | 20.17 | 19.51 | 19.93 | 19.58 | 470,200 |
May 25, 2023 | 20.22 | 20.22 | 19.32 | 19.69 | 19.35 | 611,700 |
May 24, 2023 | 20.90 | 22.07 | 19.97 | 20.38 | 20.03 | 923,400 |
May 23, 2023 | 21.53 | 21.99 | 21.36 | 21.75 | 21.37 | 786,600 |
May 22, 2023 | 22.37 | 22.49 | 21.48 | 21.53 | 21.16 | 459,500 |
May 19, 2023 | 23.26 | 23.26 | 21.57 | 22.30 | 21.91 | 564,500 |
May 18, 2023 | 23.70 | 24.02 | 23.05 | 23.51 | 23.10 | 306,800 |
May 17, 2023 | 23.22 | 23.93 | 23.07 | 23.85 | 23.44 | 229,700 |
May 16, 2023 | 22.92 | 23.21 | 22.49 | 23.02 | 22.62 | 249,200 |
May 15, 2023 | 22.99 | 23.27 | 22.73 | 23.14 | 22.74 | 192,500 |
May 12, 2023 | 22.73 | 23.04 | 22.59 | 22.83 | 22.43 | 264,600 |
May 11, 2023 | 22.22 | 22.75 | 22.03 | 22.65 | 22.26 | 166,400 |
May 10, 2023 | 23.12 | 23.12 | 22.05 | 22.36 | 21.97 | 182,700 |
May 9, 2023 | 22.76 | 22.99 | 22.22 | 22.70 | 22.31 | 191,800 |
May 8, 2023 | 23.00 | 23.08 | 22.37 | 22.83 | 22.43 | 196,400 |
May 5, 2023 | 22.35 | 22.92 | 22.34 | 22.89 | 22.49 | 209,000 |
May 4, 2023 | 22.47 | 22.49 | 21.54 | 21.93 | 21.55 | 251,200 |
May 3, 2023 | 22.76 | 23.26 | 22.07 | 22.61 | 22.22 | 304,200 |
May 2, 2023 | 22.98 | 22.98 | 22.05 | 22.81 | 22.42 | 357,600 |
May 1, 2023 | 22.54 | 23.41 | 22.11 | 23.09 | 22.69 | 648,500 |
Apr 28, 2023 | 23.27 | 23.56 | 23.06 | 23.25 | 22.85 | 290,100 |
Apr 27, 2023 | 23.28 | 23.66 | 22.86 | 23.27 | 22.87 | 391,000 |
Apr 26, 2023 | 22.60 | 23.32 | 22.60 | 23.19 | 22.79 | 282,600 |
Related Tickers
GCO Genesco Inc.
26.08
-1.77%
ZUMZ Zumiez Inc.
16.98
-1.28%
TLYS Tilly's, Inc.
5.88
-0.51%
CTRN Citi Trends, Inc.
21.78
-1.27%
JILL J.Jill, Inc.
25.37
-1.40%
CAL Caleres, Inc.
36.39
-0.93%
BOOT Boot Barn Holdings, Inc.
107.28
-0.07%
CURV Torrid Holdings Inc.
4.9200
-1.20%
URBN Urban Outfitters, Inc.
38.78
-1.05%
BKE The Buckle, Inc.
36.71
-1.10%