Italia markets open in 6 hours 36 minutes

Shoe Carnival, Inc. (SCVL)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
34,60+0,55 (+1,62%)
Alla chiusura: 04:00PM EDT
33,92 -0,68 (-1,97%)
Dopo ore: 04:26PM EDT
Periodo di tempo:
05 mag 2023 - 05 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 202434,5534,7434,1334,6034,60114.793
02 mag 202433,8034,1433,6034,0534,0594.400
01 mag 202433,5834,4332,6133,3533,35138.700
30 apr 202433,8034,0933,4333,4433,44162.700
29 apr 202434,8935,0733,7834,1734,17128.900
26 apr 202434,5534,9334,2234,5334,53118.100
25 apr 202434,5134,6833,9134,2634,26129.800
24 apr 202434,9035,0734,6035,0035,00154.500
23 apr 202433,6535,3033,6535,2835,28210.600
22 apr 202433,1134,0732,9833,6533,65165.100
19 apr 202432,2133,1732,2133,1533,15187.600
18 apr 202432,6533,4032,4132,4632,46111.300
17 apr 202432,7133,5432,3532,6532,65146.300
16 apr 202432,0532,6631,7532,5832,58158.500
15 apr 202432,9133,0032,1432,1732,17179.400
12 apr 202433,6333,6832,5232,6932,69125.100
11 apr 202433,4033,8733,1333,8533,85131.100
10 apr 202433,6033,7233,1133,4933,49152.100
09 apr 202434,6634,6633,9634,4934,49121.000
08 apr 202434,7935,0834,4634,5434,54154.600
05 apr 202434,6735,0034,4534,7134,71199.300
05 apr 20240.135 Dividendo
04 apr 202435,6935,7034,4134,8634,73261.700
03 apr 202435,9536,6234,9735,3535,21284.800
02 apr 202436,3136,3734,9835,9535,81333.200
01 apr 202436,7137,0336,2237,0036,86203.100
28 mar 202435,6936,7135,1436,6436,50228.400
27 mar 202435,2435,7935,2435,7335,59147.600
26 mar 202435,5735,8134,8834,9434,80198.700
25 mar 202436,4436,9035,4435,5235,38249.300
22 mar 202436,1837,0835,5636,3136,17361.100
21 mar 202432,4836,1831,8935,6435,50496.900
20 mar 202431,7733,0131,7432,9532,82271.100
19 mar 202430,6032,1430,3231,9231,80304.800
18 mar 202432,7632,7631,4431,9431,82285.400
15 mar 202431,9332,6831,6232,5932,46424.100
14 mar 202432,2932,5631,6832,0131,89194.000
13 mar 202431,4332,2531,3031,9931,87174.700
12 mar 202431,5231,7831,0531,2931,17191.900
11 mar 202431,6631,9530,9631,5831,46114.900
08 mar 202431,8832,1231,0031,6131,49193.900
07 mar 202431,2431,6730,8931,6331,51190.900
06 mar 202431,3531,7030,4730,9330,81182.200
05 mar 202432,1232,4531,7031,7031,58121.700
04 mar 202433,0833,3032,4632,4732,34117.800
01 mar 202432,7533,1832,0033,0632,93160.500
29 feb 202432,4032,8332,1032,7732,64191.300
28 feb 202432,2632,3531,7731,9631,84147.000
27 feb 202431,8532,6431,8532,6432,51147.400
26 feb 202430,9731,8630,8731,7331,61176.700
23 feb 202430,3830,9930,2630,8330,71130.700
22 feb 202430,2130,5729,5530,2830,16125.300
21 feb 202429,7830,5129,6530,3430,22141.000
20 feb 202430,1030,2929,5629,6329,52138.300
16 feb 202429,8130,7929,6030,6030,48165.200
15 feb 202429,3230,1029,0030,1029,98261.200
14 feb 202428,9629,3828,3429,0828,97246.700
13 feb 202428,3929,0327,9828,5428,43221.600
12 feb 202428,1529,6328,1529,3529,24207.400
09 feb 202427,4827,9927,1927,9527,84141.500
08 feb 202426,9327,6226,8427,4727,36154.800
07 feb 202426,7827,0326,2226,8526,75181.800
06 feb 202425,9426,9425,8626,8926,79246.300
05 feb 202425,8926,2425,5925,9225,82119.300
02 feb 202425,8426,6425,6726,2826,18123.500
01 feb 202425,7826,4025,6526,3326,23163.600
31 gen 202426,4426,6525,3825,5025,40166.500
30 gen 202425,8126,6725,7826,4726,37130.000
29 gen 202426,0426,1525,7825,9625,86163.000
26 gen 202426,0026,2025,7926,0425,94128.700
25 gen 202425,8826,0025,3425,8225,72172.400
24 gen 202426,1426,1425,2725,4525,35112.700
23 gen 202426,2527,0425,5825,6325,53176.800
22 gen 202426,0626,3225,6725,9825,88175.100
19 gen 202425,7025,7124,9425,6425,54131.400
18 gen 202425,7825,9425,1025,5325,43114.500
17 gen 202425,4026,4825,2425,7025,60174.300
16 gen 202426,2526,2925,5925,6925,59183.500
12 gen 202427,2327,5526,4926,5726,47146.200
11 gen 202427,6127,6226,7627,0126,91215.000
10 gen 202427,0528,0127,0527,7727,66169.700
09 gen 202427,2227,5527,0027,1827,07122.700
08 gen 202427,4528,0527,3827,5227,41162.700
05 gen 202427,5427,9727,3627,4527,34190.600
05 gen 20240.12 Dividendo
04 gen 202427,9228,1527,7027,9127,68186.800
03 gen 202429,0629,0627,7927,9027,67262.200
02 gen 202429,9330,6129,0429,4029,16252.100
29 dic 202330,6230,7330,1230,2129,96135.900
28 dic 202330,4230,9430,4230,5730,32122.700
27 dic 202330,6630,8330,3130,6730,42134.000
26 dic 202329,2230,5229,1830,4930,24240.500
22 dic 202328,9729,2728,7429,0428,80125.600
21 dic 202329,0629,4228,8529,1728,93149.200
20 dic 202329,4929,9228,8228,8328,59199.700
19 dic 202329,2929,8529,0629,7629,52220.000
18 dic 202330,0030,5829,1429,1828,94305.800
15 dic 202329,5329,6729,0229,2929,05751.500
14 dic 202329,4029,6528,7129,2629,02297.700
13 dic 202327,5028,8527,2328,7928,56254.100
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...