5 DAY PERFORMANCE
+22.01%
1 MONTH PERFORMANCE
+27.76%
3 MONTH PERFORMANCE
-5.88%
6 MONTH PERFORMANCE
+10.71%
YEAR-TO-DATE PERFORMANCE
-32.80%
1 YEAR PERFORMANCE
-34.98%
Shoe Carnival, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/09/2025 | $16.97 | $17.40 (2.56%) | $17.52 | $16.80 | 206.53 K | $473.66 M |
| 12/08/2025 | $17.37 | $17.01 (-2.07%) | $17.68 | $16.95 | 1.06 M | $465.12 M |
| 12/05/2025 | $18.18 | $17.54 (-3.52%) | $18.51 | $17.53 | 483.14 K | $479.61 M |
| 12/04/2025 | $18.41 | $18.22 (-1.03%) | $18.50 | $17.69 | 470.55 K | $498.21 M |
| 12/03/2025 | $17.57 | $18.59 (5.81%) | $18.64 | $17.43 | 618.10 K | $508.32 M |
| 12/02/2025 | $16.97 | $17.50 (3.12%) | $17.60 | $16.73 | 504.95 K | $478.52 M |
| 12/01/2025 | $16.44 | $17.01 (3.47%) | $17.30 | $16.35 | 520.74 K | $465.12 M |
| 11/28/2025 | $16.73 | $16.52 (-1.26%) | $16.84 | $16.39 | 260.91 K | $451.72 M |
| 11/26/2025 | $16.32 | $16.75 (2.63%) | $16.90 | $16.32 | 669.70 K | $458.01 M |
| 11/25/2025 | $15.89 | $16.45 (3.52%) | $16.97 | $15.89 | 540.52 K | $449.81 M |
| 11/24/2025 | $16.45 | $15.67 (-4.74%) | $16.64 | $15.63 | 748.21 K | $428.48 M |
| 11/21/2025 | $15.83 | $16.64 (5.12%) | $16.91 | $15.83 | 580.80 K | $455.00 M |
| 11/20/2025 | $17.46 | $15.70 (-10.08%) | $18.06 | $15.21 | 1.37 M | $429.30 M |
| 11/19/2025 | $16.76 | $16.70 (-0.36%) | $17.10 | $16.64 | 486.90 K | $456.64 M |
| 11/18/2025 | $16.48 | $16.68 (1.21%) | $17.12 | $16.33 | 445.20 K | $456.10 M |
| 11/17/2025 | $17.33 | $16.53 (-4.62%) | $17.33 | $16.38 | 406.10 K | $452.00 M |
| 11/14/2025 | $17.19 | $17.35 (0.93%) | $17.39 | $17.03 | 335.74 K | $474.33 M |
| 11/13/2025 | $17.71 | $17.52 (-1.07%) | $18.11 | $17.40 | 678.90 K | $478.98 M |
| 11/12/2025 | $17.20 | $16.94 (-1.51%) | $17.57 | $16.88 | 338.60 K | $463.12 M |
| 11/11/2025 | $17.20 | $17.05 (-0.87%) | $17.33 | $16.95 | 403.10 K | $466.13 M |
| 11/10/2025 | $17.56 | $17.10 (-2.62%) | $17.57 | $16.88 | 463.40 K | $467.50 M |
| 11/07/2025 | $17.09 | $17.40 (1.81%) | $17.51 | $17.02 | 507.94 K | $475.70 M |
| 11/06/2025 | $17.63 | $16.94 (-3.91%) | $18.04 | $16.76 | 432.75 K | $463.12 M |
| 11/05/2025 | $17.21 | $17.85 (3.72%) | $18.31 | $16.88 | 570.85 K | $488.00 M |
| 11/04/2025 | $17.63 | $17.00 (-3.57%) | $17.69 | $16.98 | 350.98 K | $464.76 M |
| 11/03/2025 | $18.25 | $17.82 (-2.36%) | $18.43 | $17.82 | 437.80 K | $487.18 M |
| 10/31/2025 | $18.33 | $18.33 (0%) | $18.40 | $17.71 | 299.53 K | $501.12 M |
| 10/30/2025 | $18.52 | $18.13 (-2.11%) | $18.60 | $18.07 | 527.01 K | $495.66 M |
| 10/29/2025 | $19.25 | $18.61 (-3.32%) | $19.48 | $18.33 | 370.20 K | $508.78 M |
| 10/28/2025 | $19.01 | $19.30 (1.53%) | $19.43 | $18.81 | 315.90 K | $527.64 M |
| 10/27/2025 | $19.62 | $19.02 (-3.06%) | $19.86 | $19.02 | 447.20 K | $519.99 M |
| 10/24/2025 | $19.50 | $19.28 (-1.13%) | $19.64 | $19.12 | 291.35 K | $527.10 M |
| 10/23/2025 | $19.48 | $19.50 (0.1%) | $19.73 | $19.39 | 193.40 K | $533.11 M |
| 10/22/2025 | $19.98 | $19.48 (-2.5%) | $20.12 | $19.47 | 196.42 K | $532.56 M |
| 10/21/2025 | $19.72 | $20.05 (1.67%) | $20.09 | $19.69 | 274.90 K | $548.15 M |
| 10/20/2025 | $20.08 | $19.70 (-1.89%) | $20.08 | $19.45 | 323.90 K | $538.58 M |
| 10/17/2025 | $19.97 | $19.78 (-0.95%) | $20.18 | $19.57 | 432.55 K | $540.77 M |
| 10/16/2025 | $20.20 | $20.23 (0.15%) | $20.29 | $19.84 | 418.60 K | $553.07 M |
| 10/15/2025 | $20.08 | $20.30 (1.1%) | $20.43 | $19.63 | 279.60 K | $554.98 M |
| 10/14/2025 | $19.24 | $19.83 (3.07%) | $19.96 | $19.24 | 331.00 K | $542.13 M |
| 10/13/2025 | $18.81 | $19.57 (4.04%) | $19.65 | $18.76 | 505.50 K | $535.02 M |
| 10/10/2025 | $20.13 | $18.59 (-7.65%) | $20.13 | $18.55 | 581.20 K | $508.23 M |
| 10/09/2025 | $20.71 | $19.95 (-3.67%) | $20.71 | $19.92 | 282.03 K | $545.41 M |
| 10/08/2025 | $20.44 | $20.82 (1.86%) | $20.93 | $20.09 | 324.70 K | $569.20 M |
| 10/07/2025 | $21.42 | $20.37 (-4.9%) | $21.42 | $20.33 | 388.75 K | $556.90 M |
| 10/06/2025 | $22.15 | $21.41 (-3.34%) | $22.23 | $21.39 | 396.74 K | $585.33 M |
| 10/03/2025 | $21.56 | $22.23 (3.11%) | $22.38 | $21.56 | 417.86 K | $607.75 M |
| 10/02/2025 | $21.14 | $21.61 (2.22%) | $21.66 | $20.92 | 424.85 K | $590.80 M |
| 10/01/2025 | $20.75 | $21.14 (1.88%) | $21.27 | $20.48 | 403.51 K | $577.95 M |
| 09/30/2025 | $21.01 | $20.79 (-1.05%) | $21.23 | $20.53 | 295.45 K | $568.38 M |
| 09/29/2025 | $21.51 | $21.06 (-2.09%) | $21.57 | $20.80 | 678.15 K | $575.76 M |
| 09/26/2025 | $21.54 | $21.48 (-0.28%) | $21.70 | $21.22 | 295.50 K | $587.24 M |
| 09/25/2025 | $21.93 | $21.66 (-1.23%) | $21.93 | $21.51 | 263.14 K | $592.16 M |
| 09/24/2025 | $22.27 | $22.08 (-0.85%) | $22.76 | $22.07 | 269.50 K | $603.65 M |
| 09/23/2025 | $22.39 | $22.24 (-0.67%) | $22.74 | $22.21 | 324.80 K | $608.02 M |
| 09/22/2025 | $22.40 | $22.13 (-1.21%) | $22.40 | $21.83 | 456.87 K | $605.01 M |
| 09/19/2025 | $22.71 | $22.45 (-1.14%) | $23.07 | $22.02 | 748.71 K | $613.76 M |
| 09/18/2025 | $22.95 | $22.71 (-1.05%) | $23.14 | $22.47 | 432.74 K | $620.87 M |
| 09/17/2025 | $23.22 | $23.19 (-0.13%) | $24.10 | $23.05 | 346.10 K | $633.99 M |
| 09/16/2025 | $23.57 | $23.23 (-1.44%) | $23.74 | $23.17 | 357.70 K | $635.08 M |
| 09/15/2025 | $23.36 | $23.56 (0.86%) | $23.67 | $22.76 | 344.61 K | $644.11 M |
| 09/12/2025 | $23.57 | $23.22 (-1.48%) | $23.74 | $23.02 | 561.29 K | $634.81 M |
| 09/11/2025 | $23.81 | $23.77 (-0.17%) | $24.21 | $23.58 | 407.53 K | $649.85 M |
| 09/10/2025 | $23.32 | $23.84 (2.23%) | $23.94 | $23.07 | 390.11 K | $651.76 M |
| 09/09/2025 | $24.08 | $23.62 (-1.91%) | $24.23 | $23.41 | 507.90 K | $645.75 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.
