5 DAY PERFORMANCE
+18.05%
1 MONTH PERFORMANCE
+13.45%
3 MONTH PERFORMANCE
+6.84%
6 MONTH PERFORMANCE
+2.66%
YEAR-TO-DATE PERFORMANCE
+11.97%
1 YEAR PERFORMANCE
-2.88%
Shoe Carnival, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 | 656.00 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 | 674.70 K | $466.13 M |
| 06/02/2026 | $17.58 | $17.39 (-1.08%) | $17.71 | $17.36 | 342.70 K | $475.70 M |
| 06/01/2026 | $17.52 | $17.45 (-0.4%) | $17.60 | $17.15 | 614.30 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 | 457.00 K | $471.60 M |
| 05/26/2026 | $16.91 | $17.16 (1.48%) | $17.21 | $16.67 | 599.85 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 | 609.30 K | $472.42 M |
| 05/20/2026 | $15.28 | $15.77 (3.21%) | $15.80 | $15.00 | 665.20 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 | 443.30 K | $429.20 M |
| 05/14/2026 | $16.29 | $15.97 (-1.96%) | $16.50 | $15.92 | 302.00 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 | 403.60 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 | 269.20 K | $486.92 M |
| 05/06/2026 | $17.96 | $18.09 (0.72%) | $18.75 | $17.82 | 205.30 K | $494.85 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 |
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.
