5 DAY PERFORMANCE
+24.34%
1 MONTH PERFORMANCE
+25.17%
3 MONTH PERFORMANCE
+6.18%
6 MONTH PERFORMANCE
-8.03%
YEAR-TO-DATE PERFORMANCE
+11.97%
1 YEAR PERFORMANCE
-8.03%
Shoe Carnival, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $15.59 | $15.64 (0.32%) | $15.99 | $15.54 | 387.76 K | $427.83 M |
| 08/05/2026 | $15.72 | $15.61 (-0.7%) | $15.72 | $15.32 | 372.90 K | $427.01 M |
| 08/04/2026 | $15.34 | $15.54 (1.3%) | $15.80 | $15.31 | 539.58 K | $425.10 M |
| 08/03/2026 | $15.52 | $15.42 (-0.64%) | $16.07 | $15.15 | 919.62 K | $421.81 M |
| 07/31/2026 | $15.48 | $15.20 (-1.81%) | $15.50 | $15.16 | 340.71 K | $415.80 M |
| 07/30/2026 | $15.46 | $15.48 (0.13%) | $15.65 | $15.21 | 540.92 K | $423.46 M |
| 07/29/2026 | $15.80 | $15.61 (-1.2%) | $15.84 | $15.17 | 618.45 K | $427.01 M |
| 07/28/2026 | $15.32 | $15.86 (3.52%) | $15.99 | $15.20 | 503.48 K | $433.85 M |
| 07/27/2026 | $14.74 | $15.11 (2.51%) | $15.18 | $14.70 | 536.67 K | $413.33 M |
| 07/24/2026 | $14.31 | $14.55 (1.68%) | $14.56 | $14.02 | 590.79 K | $398.02 M |
| 07/23/2026 | $14.71 | $14.30 (-2.79%) | $14.71 | $14.21 | 724.59 K | $391.18 M |
| 07/22/2026 | $14.81 | $14.73 (-0.54%) | $14.91 | $14.20 | 1.96 M | $402.94 M |
| 07/21/2026 | $14.72 | $14.59 (-0.88%) | $14.86 | $14.00 | 1.56 M | $399.11 M |
| 07/20/2026 | $14.76 | $14.86 (0.68%) | $14.92 | $14.50 | 680.66 K | $406.50 M |
| 07/17/2026 | $15.34 | $14.49 (-5.54%) | $15.62 | $14.48 | 1.01 M | $396.37 M |
| 07/16/2026 | $14.93 | $15.34 (2.75%) | $15.35 | $14.85 | 895.89 K | $419.63 M |
| 07/15/2026 | $14.47 | $14.77 (2.07%) | $14.90 | $14.26 | 1.09 M | $404.03 M |
| 07/14/2026 | $15.35 | $14.31 (-6.78%) | $15.83 | $14.18 | 1.22 M | $391.45 M |
| 07/13/2026 | $15.39 | $15.38 (-0.06%) | $15.85 | $15.33 | 903.68 K | $420.72 M |
| 07/10/2026 | $15.15 | $15.36 (1.39%) | $15.50 | $15.08 | 499.39 K | $420.17 M |
| 07/09/2026 | $15.07 | $15.03 (-0.27%) | $15.22 | $14.81 | 463.73 K | $411.15 M |
| 07/08/2026 | $15.06 | $15.11 (0.33%) | $15.20 | $14.80 | 643.15 K | $413.33 M |
| 07/07/2026 | $14.89 | $15.10 (1.41%) | $15.21 | $14.78 | 487.46 K | $413.06 M |
| 07/06/2026 | $15.03 | $14.75 (-1.86%) | $15.15 | $14.68 | 432.47 K | $403.49 M |
| 07/02/2026 | $15.29 | $15.09 (-1.31%) | $15.41 | $14.96 | 560.52 K | $412.79 M |
| 07/01/2026 | $14.88 | $15.10 (1.48%) | $15.30 | $14.79 | 404.03 K | $413.06 M |
| 06/30/2026 | $15.45 | $14.83 (-4.01%) | $15.50 | $14.79 | 787.97 K | $405.67 M |
| 06/29/2026 | $15.95 | $15.48 (-2.95%) | $15.95 | $15.11 | 533.09 K | $423.46 M |
| 06/26/2026 | $15.71 | $15.98 (1.72%) | $16.02 | $15.55 | 955.28 K | $437.13 M |
| 06/25/2026 | $16.06 | $15.62 (-2.74%) | $16.20 | $15.41 | 664.03 K | $427.29 M |
| 06/24/2026 | $15.48 | $15.98 (3.23%) | $16.00 | $15.36 | 549.75 K | $437.13 M |
| 06/23/2026 | $15.89 | $15.25 (-4.03%) | $16.10 | $15.19 | 477.73 K | $417.16 M |
| 06/22/2026 | $15.94 | $15.89 (-0.31%) | $16.29 | $15.67 | 732.06 K | $434.67 M |
| 06/18/2026 | $16.27 | $15.94 (-2.03%) | $16.72 | $15.89 | 735.27 K | $436.04 M |
| 06/17/2026 | $16.51 | $16.01 (-3.03%) | $16.86 | $15.98 | 364.60 K | $437.95 M |
| 06/16/2026 | $16.83 | $16.30 (-3.15%) | $17.16 | $16.27 | 360.06 K | $445.89 M |
| 06/15/2026 | $17.37 | $16.85 (-2.99%) | $17.74 | $16.58 | 590.38 K | $460.93 M |
| 06/12/2026 | $17.43 | $17.37 (-0.34%) | $17.68 | $16.88 | 302.49 K | $475.16 M |
| 06/11/2026 | $16.87 | $17.43 (3.32%) | $17.48 | $16.75 | 965.21 K | $476.80 M |
| 06/10/2026 | $16.96 | $16.65 (-1.83%) | $17.40 | $16.57 | 485.40 K | $455.46 M |
| 06/09/2026 | $16.74 | $16.89 (0.9%) | $17.35 | $16.33 | 655.98 K | $462.03 M |
| 06/08/2026 | $16.56 | $16.73 (1.03%) | $16.90 | $16.20 | 1.29 M | $457.65 M |
| 06/05/2026 | $17.19 | $16.33 (-5%) | $17.30 | $16.07 | 896.31 K | $446.71 M |
| 06/04/2026 | $17.48 | $17.19 (-1.66%) | $17.57 | $16.74 | 678.00 K | $470.23 M |
| 06/03/2026 | $17.28 | $17.04 (-1.39%) | $17.33 | $16.86 | 674.68 K | $466.13 M |
| 06/02/2026 | $17.58 | $17.39 (-1.08%) | $17.71 | $17.36 | 342.69 K | $475.70 M |
| 06/01/2026 | $17.52 | $17.45 (-0.4%) | $17.60 | $17.15 | 614.27 K | $477.34 M |
| 05/29/2026 | $17.62 | $17.70 (0.45%) | $17.92 | $17.12 | 431.54 K | $484.18 M |
| 05/28/2026 | $17.16 | $17.60 (2.56%) | $17.73 | $17.08 | 346.64 K | $481.45 M |
| 05/27/2026 | $17.39 | $17.24 (-0.86%) | $17.82 | $17.17 | 456.98 K | $471.60 M |
| 05/26/2026 | $16.91 | $17.16 (1.48%) | $17.21 | $16.67 | 599.84 K | $469.41 M |
| 05/22/2026 | $17.19 | $16.66 (-3.08%) | $17.34 | $16.57 | 468.43 K | $455.73 M |
| 05/21/2026 | $15.95 | $17.27 (8.28%) | $17.35 | $15.00 | 609.28 K | $472.42 M |
| 05/20/2026 | $15.28 | $15.77 (3.21%) | $15.80 | $15.00 | 665.18 K | $431.39 M |
| 05/19/2026 | $15.30 | $15.33 (0.2%) | $15.40 | $14.91 | 660.05 K | $419.35 M |
| 05/18/2026 | $15.70 | $15.35 (-2.23%) | $15.90 | $15.29 | 449.49 K | $419.90 M |
| 05/15/2026 | $15.91 | $15.69 (-1.38%) | $16.06 | $15.64 | 443.27 K | $429.20 M |
| 05/14/2026 | $16.29 | $15.97 (-1.96%) | $16.50 | $15.92 | 301.95 K | $436.86 M |
| 05/13/2026 | $16.30 | $16.07 (-1.41%) | $16.34 | $15.80 | 374.80 K | $439.59 M |
| 05/12/2026 | $17.03 | $16.30 (-4.29%) | $17.03 | $16.20 | 358.61 K | $445.89 M |
| 05/11/2026 | $17.94 | $17.03 (-5.07%) | $17.94 | $16.83 | 403.55 K | $465.86 M |
| 05/08/2026 | $17.94 | $17.94 (0%) | $18.09 | $17.32 | 198.61 K | $490.75 M |
| 05/07/2026 | $18.24 | $17.80 (-2.41%) | $18.24 | $17.48 | 269.17 K | $486.92 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
