La bourse est fermée

Shoe Carnival, Inc. (SCVL)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
37,07+0,78 (+2,15 %)
À la clôture : 04:00PM EDT
37,07 0,00 (0,00 %)
Échanges après Bourse : 04:53PM EDT
Durée:
26 mai 2023 - 26 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
24 mai 202436,9437,3536,2637,0737,07206 000
23 mai 202435,1136,6234,0136,2936,29474 200
22 mai 202434,4134,5633,6734,4034,40324 800
21 mai 202434,1434,5233,6034,4134,41328 400
20 mai 202434,1434,5033,7334,0434,04295 800
17 mai 202434,5634,6734,3334,4534,45148 600
16 mai 202436,0736,1334,4934,5034,50149 200
15 mai 202436,3736,4235,6036,0036,00148 000
14 mai 202436,1936,3735,4136,2136,21176 900
13 mai 202435,4636,4135,4435,6235,62227 800
10 mai 202435,7835,8134,6434,9734,97111 500
09 mai 202435,4035,5334,9835,4635,46149 400
08 mai 202434,6835,3834,6835,3235,32153 700
07 mai 202435,2035,4834,9934,9934,99189 400
06 mai 202434,6835,1334,6835,0235,02131 500
03 mai 202434,5534,8034,1334,6034,60114 800
02 mai 202433,8034,1433,6034,0534,0594 400
01 mai 202433,5834,4332,6133,3533,35138 700
30 avr. 202433,8034,0933,4333,4433,44162 700
29 avr. 202434,8935,0733,7834,1734,17128 900
26 avr. 202434,5534,9334,2234,5334,53118 100
25 avr. 202434,5134,6833,9134,2634,26129 800
24 avr. 202434,9035,0734,6035,0035,00154 500
23 avr. 202433,6535,3033,6535,2835,28210 600
22 avr. 202433,1134,0732,9833,6533,65165 100
19 avr. 202432,2133,1732,2133,1533,15187 600
18 avr. 202432,6533,4032,4132,4632,46111 300
17 avr. 202432,7133,5432,3532,6532,65146 300
16 avr. 202432,0532,6631,7532,5832,58158 500
15 avr. 202432,9133,0032,1432,1732,17179 400
12 avr. 202433,6333,6832,5232,6932,69125 100
11 avr. 202433,4033,8733,1333,8533,85131 100
10 avr. 202433,6033,7233,1133,4933,49152 100
09 avr. 202434,6634,6633,9634,4934,49121 000
08 avr. 202434,7935,0834,4634,5434,54154 600
05 avr. 202434,6735,0034,4534,7134,71199 300
05 avr. 20240.135 Dividende
04 avr. 202435,6935,7034,4134,8634,73261 700
03 avr. 202435,9536,6234,9735,3535,21284 800
02 avr. 202436,3136,3734,9835,9535,81333 200
01 avr. 202436,7137,0336,2237,0036,86203 100
28 mars 202435,6936,7135,1436,6436,50228 400
27 mars 202435,2435,7935,2435,7335,59147 600
26 mars 202435,5735,8134,8834,9434,80198 700
25 mars 202436,4436,9035,4435,5235,38249 300
22 mars 202436,1837,0835,5636,3136,17361 100
21 mars 202432,4836,1831,8935,6435,50496 900
20 mars 202431,7733,0131,7432,9532,82271 100
19 mars 202430,6032,1430,3231,9231,80304 800
18 mars 202432,7632,7631,4431,9431,82285 400
15 mars 202431,9332,6831,6232,5932,46424 100
14 mars 202432,2932,5631,6832,0131,89194 000
13 mars 202431,4332,2531,3031,9931,87174 700
12 mars 202431,5231,7831,0531,2931,17191 900
11 mars 202431,6631,9530,9631,5831,46114 900
08 mars 202431,8832,1231,0031,6131,49193 900
07 mars 202431,2431,6730,8931,6331,51190 900
06 mars 202431,3531,7030,4730,9330,81182 200
05 mars 202432,1232,4531,7031,7031,58121 700
04 mars 202433,0833,3032,4632,4732,34117 800
01 mars 202432,7533,1832,0033,0632,93160 500
29 févr. 202432,4032,8332,1032,7732,64191 300
28 févr. 202432,2632,3531,7731,9631,84147 000
27 févr. 202431,8532,6431,8532,6432,51147 400
26 févr. 202430,9731,8630,8731,7331,61176 700
23 févr. 202430,3830,9930,2630,8330,71130 700
22 févr. 202430,2130,5729,5530,2830,16125 300
21 févr. 202429,7830,5129,6530,3430,22141 000
20 févr. 202430,1030,2929,5629,6329,52138 300
16 févr. 202429,8130,7929,6030,6030,48165 200
15 févr. 202429,3230,1029,0030,1029,98261 200
14 févr. 202428,9629,3828,3429,0828,97246 700
13 févr. 202428,3929,0327,9828,5428,43221 600
12 févr. 202428,1529,6328,1529,3529,24207 400
09 févr. 202427,4827,9927,1927,9527,84141 500
08 févr. 202426,9327,6226,8427,4727,36154 800
07 févr. 202426,7827,0326,2226,8526,75181 800
06 févr. 202425,9426,9425,8626,8926,79246 300
05 févr. 202425,8926,2425,5925,9225,82119 300
02 févr. 202425,8426,6425,6726,2826,18123 500
01 févr. 202425,7826,4025,6526,3326,23163 600
31 janv. 202426,4426,6525,3825,5025,40166 500
30 janv. 202425,8126,6725,7826,4726,37130 000
29 janv. 202426,0426,1525,7825,9625,86163 000
26 janv. 202426,0026,2025,7926,0425,94128 700
25 janv. 202425,8826,0025,3425,8225,72172 400
24 janv. 202426,1426,1425,2725,4525,35112 700
23 janv. 202426,2527,0425,5825,6325,53176 800
22 janv. 202426,0626,3225,6725,9825,88175 100
19 janv. 202425,7025,7124,9425,6425,54131 400
18 janv. 202425,7825,9425,1025,5325,43114 500
17 janv. 202425,4026,4825,2425,7025,60174 300
16 janv. 202426,2526,2925,5925,6925,59183 500
12 janv. 202427,2327,5526,4926,5726,47146 200
11 janv. 202427,6127,6226,7627,0126,91215 000
10 janv. 202427,0528,0127,0527,7727,66169 700
09 janv. 202427,2227,5527,0027,1827,07122 700
08 janv. 202427,4528,0527,3827,5227,41162 700
05 janv. 202427,5427,9727,3627,4527,34190 600
05 janv. 20240.12 Dividende
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...