5 DAY PERFORMANCE
+2.55%
1 MONTH PERFORMANCE
+18.64%
3 MONTH PERFORMANCE
-8.03%
6 MONTH PERFORMANCE
+11.57%
YEAR-TO-DATE PERFORMANCE
+11.97%
1 YEAR PERFORMANCE
+9.82%
Shoe Carnival, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $17.96 | $18.09 (0.72%) | $18.75 | $17.82 | 198.23 K | $497.04 M |
| 05/05/2026 | $17.26 | $17.61 (2.03%) | $17.83 | $17.12 | 211.73 K | $481.72 M |
| 05/04/2026 | $18.21 | $17.12 (-5.99%) | $18.28 | $16.94 | 359.41 K | $468.32 M |
| 05/01/2026 | $18.40 | $18.43 (0.16%) | $18.80 | $18.29 | 239.70 K | $504.15 M |
| 04/30/2026 | $18.28 | $18.52 (1.31%) | $18.73 | $18.27 | 222.64 K | $506.61 M |
| 04/29/2026 | $18.39 | $18.30 (-0.49%) | $18.60 | $18.17 | 254.80 K | $500.60 M |
| 04/28/2026 | $18.85 | $18.49 (-1.91%) | $19.11 | $18.27 | 299.80 K | $505.79 M |
| 04/27/2026 | $18.70 | $18.88 (0.96%) | $19.00 | $18.68 | 355.94 K | $516.46 M |
| 04/24/2026 | $18.74 | $18.70 (-0.21%) | $18.86 | $18.50 | 209.01 K | $511.54 M |
| 04/23/2026 | $19.14 | $18.75 (-2.04%) | $19.14 | $18.55 | 307.90 K | $512.91 M |
| 04/22/2026 | $18.99 | $19.04 (0.26%) | $19.08 | $18.51 | 333.00 K | $520.84 M |
| 04/21/2026 | $19.61 | $18.91 (-3.57%) | $19.91 | $18.90 | 348.20 K | $517.28 M |
| 04/20/2026 | $18.70 | $19.61 (4.87%) | $19.73 | $18.56 | 404.94 K | $536.43 M |
| 04/17/2026 | $18.24 | $18.89 (3.56%) | $19.21 | $18.10 | 468.44 K | $516.74 M |
| 04/16/2026 | $18.15 | $17.82 (-1.82%) | $18.47 | $17.75 | 512.70 K | $487.47 M |
| 04/15/2026 | $17.95 | $18.17 (1.23%) | $18.28 | $17.69 | 428.80 K | $497.04 M |
| 04/14/2026 | $17.61 | $17.85 (1.36%) | $18.01 | $17.39 | 549.62 K | $488.29 M |
| 04/13/2026 | $17.39 | $17.55 (0.92%) | $17.76 | $17.09 | 510.53 K | $480.08 M |
| 04/10/2026 | $18.04 | $17.62 (-2.33%) | $18.04 | $17.55 | 383.70 K | $482.00 M |
| 04/09/2026 | $16.64 | $17.86 (7.33%) | $18.02 | $16.47 | 728.90 K | $488.56 M |
| 04/08/2026 | $16.59 | $16.80 (1.27%) | $17.38 | $16.46 | 615.10 K | $459.56 M |
| 04/07/2026 | $17.04 | $15.99 (-6.16%) | $17.36 | $15.76 | 1.43 M | $437.41 M |
| 04/06/2026 | $15.90 | $15.93 (0.19%) | $16.10 | $15.67 | 480.90 K | $435.77 M |
| 04/02/2026 | $15.73 | $16.00 (1.72%) | $16.30 | $15.52 | 702.72 K | $437.68 M |
| 04/01/2026 | $15.78 | $15.88 (0.63%) | $16.20 | $15.47 | 506.53 K | $434.40 M |
| 03/31/2026 | $15.54 | $15.59 (0.32%) | $15.82 | $15.04 | 606.10 K | $426.46 M |
| 03/30/2026 | $16.02 | $15.38 (-4%) | $16.07 | $15.26 | 567.35 K | $420.72 M |
| 03/27/2026 | $16.59 | $16.02 (-3.44%) | $16.59 | $15.74 | 771.90 K | $438.23 M |
| 03/26/2026 | $16.66 | $16.43 (-1.38%) | $17.52 | $15.90 | 886.70 K | $449.44 M |
| 03/25/2026 | $18.08 | $17.87 (-1.16%) | $18.26 | $17.69 | 334.95 K | $488.83 M |
| 03/24/2026 | $17.72 | $17.94 (1.24%) | $18.15 | $17.70 | 257.60 K | $490.75 M |
| 03/23/2026 | $18.16 | $17.91 (-1.38%) | $18.43 | $17.81 | 347.40 K | $489.93 M |
| 03/20/2026 | $17.42 | $17.69 (1.55%) | $17.81 | $17.36 | 514.10 K | $483.72 M |
| 03/19/2026 | $16.91 | $17.42 (3.02%) | $17.52 | $16.91 | 302.96 K | $476.33 M |
| 03/18/2026 | $17.10 | $16.88 (-1.29%) | $17.33 | $16.83 | 282.50 K | $461.57 M |
| 03/17/2026 | $17.74 | $17.28 (-2.59%) | $18.12 | $17.21 | 268.90 K | $472.50 M |
| 03/16/2026 | $18.31 | $17.61 (-3.82%) | $18.49 | $17.58 | 293.04 K | $481.53 M |
| 03/13/2026 | $18.36 | $18.20 (-0.87%) | $18.75 | $17.81 | 283.60 K | $497.66 M |
| 03/12/2026 | $17.99 | $18.16 (0.94%) | $18.45 | $17.84 | 293.43 K | $496.57 M |
| 03/11/2026 | $19.04 | $18.26 (-4.1%) | $19.26 | $18.25 | 222.47 K | $499.30 M |
| 03/10/2026 | $18.61 | $19.14 (2.85%) | $20.00 | $18.33 | 326.92 K | $523.36 M |
| 03/09/2026 | $18.93 | $18.90 (-0.16%) | $19.00 | $17.96 | 297.30 K | $516.80 M |
| 03/06/2026 | $19.65 | $19.37 (-1.42%) | $19.65 | $18.79 | 381.94 K | $529.65 M |
| 03/05/2026 | $20.05 | $19.87 (-0.9%) | $20.21 | $19.45 | 274.90 K | $543.33 M |
| 03/04/2026 | $20.17 | $20.15 (-0.1%) | $20.32 | $19.74 | 267.70 K | $550.98 M |
| 03/03/2026 | $19.52 | $20.05 (2.72%) | $20.10 | $19.17 | 397.40 K | $548.25 M |
| 03/02/2026 | $19.81 | $19.98 (0.86%) | $20.07 | $19.33 | 260.20 K | $546.33 M |
| 02/27/2026 | $20.34 | $20.19 (-0.74%) | $20.67 | $20.12 | 316.65 K | $552.08 M |
| 02/26/2026 | $21.14 | $20.68 (-2.18%) | $21.61 | $20.40 | 381.93 K | $565.47 M |
| 02/25/2026 | $19.49 | $19.62 (0.67%) | $20.14 | $19.00 | 822.20 K | $536.49 M |
| 02/24/2026 | $21.16 | $21.01 (-0.71%) | $21.43 | $20.66 | 287.75 K | $574.50 M |
| 02/23/2026 | $21.17 | $21.16 (-0.05%) | $21.18 | $20.32 | 332.30 K | $578.60 M |
| 02/20/2026 | $20.40 | $21.28 (4.31%) | $21.45 | $20.39 | 349.90 K | $581.88 M |
| 02/19/2026 | $19.94 | $20.48 (2.71%) | $20.53 | $19.73 | 291.25 K | $560.01 M |
| 02/18/2026 | $20.33 | $19.92 (-2.02%) | $20.72 | $19.80 | 313.24 K | $544.69 M |
| 02/17/2026 | $20.26 | $20.37 (0.54%) | $20.58 | $19.86 | 322.65 K | $557.00 M |
| 02/13/2026 | $19.91 | $20.09 (0.9%) | $20.30 | $19.44 | 188.90 K | $549.34 M |
| 02/12/2026 | $20.31 | $19.97 (-1.67%) | $20.62 | $19.59 | 201.30 K | $546.06 M |
| 02/11/2026 | $20.34 | $20.25 (-0.44%) | $20.74 | $20.15 | 285.21 K | $553.72 M |
| 02/10/2026 | $20.44 | $20.32 (-0.59%) | $20.63 | $20.15 | 303.40 K | $555.63 M |
| 02/09/2026 | $20.55 | $20.35 (-0.97%) | $20.62 | $20.11 | 273.70 K | $556.45 M |
| 02/06/2026 | $20.34 | $20.55 (1.03%) | $20.80 | $20.27 | 342.70 K | $561.92 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.
