Shoe Carnival, Inc. ( SCVL) - Price History
Stock symbol SCVL is outdated, potentially delisted? Maybe it is available on other exchange?
Ticker SCVL was renamed to
SHOE
effective 2026-06-12.
Monthly price history for SCVL (Shoe Carnival, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $17.43 | $17.43 |
| June 2026 | $17.39 | $17.39 |
| May 2026 | $17.70 | $17.70 |
| April 2026 | $18.52 | $18.52 |
| March 2026 | $15.42 | $15.59 |
| February 2026 | $19.97 | $20.19 |
| January 2026 | $18.86 | $19.06 |
| December 2025 | $16.57 | $16.88 |
| November 2025 | $16.22 | $16.52 |
| October 2025 | $17.99 | $18.33 |
| September 2025 | $20.27 | $20.79 |
| August 2025 | $20.38 | $20.90 |
| July 2025 | $19.95 | $20.46 |
| June 2025 | $18.11 | $18.71 |
| May 2025 | $18.61 | $19.22 |
| April 2025 | $16.83 | $17.38 |
| March 2025 | $21.13 | $21.99 |
| February 2025 | $21.27 | $22.14 |
| January 2025 | $26 | $27.06 |
| December 2024 | $31.64 | $33.08 |
| November 2024 | $32.29 | $33.76 |
| October 2024 | $32.78 | $34.27 |
| September 2024 | $41.81 | $43.85 |
| August 2024 | $38.56 | $40.44 |
| July 2024 | $40.49 | $42.47 |
| June 2024 | $35.04 | $36.89 |
| May 2024 | $35.86 | $37.75 |
| April 2024 | $31.76 | $33.44 |
| March 2024 | $34.67 | $36.64 |
| February 2024 | $31.01 | $32.77 |
| January 2024 | $24.13 | $25.50 |
| December 2023 | $28.46 | $30.21 |
| November 2023 | $22.88 | $24.29 |
| October 2023 | $21.56 | $22.88 |
| September 2023 | $22.52 | $24.03 |
| August 2023 | $21.68 | $23.13 |
| July 2023 | $24.94 | $26.61 |
| June 2023 | $21.92 | $23.48 |
| May 2023 | $18.27 | $19.57 |
| April 2023 | $21.70 | $23.25 |
| March 2023 | $23.94 | $25.65 |
| February 2023 | $24.50 | $26.35 |
| January 2023 | $25.39 | $27.31 |
| December 2022 | $22.15 | $23.91 |
| November 2022 | $24.46 | $26.41 |
| October 2022 | $22.21 | $23.98 |
| September 2022 | $19.77 | $21.44 |
| August 2022 | $21.94 | $23.79 |
| July 2022 | $20.12 | $21.81 |
| June 2022 | $19.85 | $21.61 |
| May 2022 | $25.04 | $27.26 |
| April 2022 | $27.73 | $30.19 |
| March 2022 | $26.70 | $29.16 |
| February 2022 | $26.70 | $29.16 |
| January 2022 | $31.28 | $34.16 |
| December 2021 | $35.72 | $39.08 |
| November 2021 | $35.74 | $39.10 |
| October 2021 | $30.96 | $33.87 |
| September 2021 | $29.57 | $32.42 |
| August 2021 | $34.91 | $38.28 |
| July 2021 | $30.73 | $33.70 |
| June 2021 | $32.58 | $71.59 |
| May 2021 | $30.72 | $67.51 |
| April 2021 | $27.28 | $59.95 |
| March 2021 | $28.10 | $61.88 |
| February 2021 | $22.23 | $48.96 |
| January 2021 | $21.34 | $46.99 |
| December 2020 | $17.75 | $39.18 |
| November 2020 | $16.57 | $36.57 |
| October 2020 | $14.04 | $30.98 |
| September 2020 | $15.17 | $33.58 |
| August 2020 | $14.86 | $32.88 |
| July 2020 | $11.09 | $24.55 |
| June 2020 | $13.18 | $29.27 |
| May 2020 | $11.71 | $25.99 |
| April 2020 | $10.64 | $23.62 |
| March 2020 | $9.31 | $20.77 |
| February 2020 | $13.40 | $29.91 |
| January 2020 | $16.07 | $35.86 |
| December 2019 | $16.67 | $37.28 |
| November 2019 | $15.87 | $35.50 |
| October 2019 | $14.84 | $33.19 |
| September 2019 | $14.45 | $32.41 |
| August 2019 | $13.71 | $30.74 |
| July 2019 | $11.32 | $25.38 |
| June 2019 | $12.27 | $27.60 |
| May 2019 | $11.42 | $25.69 |
| April 2019 | $15.85 | $35.66 |
| March 2019 | $15.09 | $34.03 |
| February 2019 | $16.91 | $38.14 |
| January 2019 | $16.36 | $36.88 |
| December 2018 | $14.83 | $33.51 |
| November 2018 | $16.79 | $37.93 |
| October 2018 | $18.02 | $40.73 |
| September 2018 | $17 | $38.50 |
| August 2018 | $19.63 | $44.46 |
| July 2018 | $13.85 | $31.37 |
| June 2018 | $14.30 | $32.45 |
| May 2018 | $14.19 | $32.21 |
| April 2018 | $10.74 | $24.37 |
| March 2018 | $10.45 | $23.80 |
| February 2018 | $10.26 | $23.36 |
| January 2018 | $10.03 | $22.85 |
| December 2017 | $11.71 | $26.75 |
| November 2017 | $11.73 | $26.78 |
| October 2017 | $8.22 | $18.77 |
| September 2017 | $9.80 | $22.38 |
| August 2017 | $8.77 | $20.10 |
| July 2017 | $7.97 | $18.26 |
| June 2017 | $9.11 | $20.88 |
| May 2017 | $8.89 | $20.45 |
| April 2017 | $11.03 | $25.37 |
| March 2017 | $10.65 | $24.57 |
| February 2017 | $10.99 | $25.34 |
| January 2017 | $11.09 | $25.57 |
| December 2016 | $11.67 | $26.98 |
| November 2016 | $11.29 | $26.11 |
| October 2016 | $10.97 | $25.37 |
| September 2016 | $11.53 | $26.66 |
| August 2016 | $12.79 | $29.66 |
| July 2016 | $11.35 | $26.31 |
| June 2016 | $10.81 | $25.06 |
| May 2016 | $10.02 | $23.30 |
| April 2016 | $11.02 | $25.63 |
| March 2016 | $11.60 | $26.96 |
| February 2016 | $10.11 | $23.57 |
| January 2016 | $9.95 | $23.19 |
| December 2015 | $9.93 | $23.20 |
| November 2015 | $8.34 | $19.48 |
| October 2015 | $9.62 | $22.47 |
| September 2015 | $10.16 | $23.80 |
| August 2015 | $11.05 | $25.90 |
| July 2015 | $12.08 | $28.31 |
| June 2015 | $12.29 | $28.86 |
| May 2015 | $11.77 | $27.64 |
| April 2015 | $11.12 | $26.11 |
| March 2015 | $12.51 | $29.44 |
| February 2015 | $10.43 | $24.54 |
| January 2015 | $9.87 | $23.22 |
| December 2014 | $10.89 | $25.69 |
| November 2014 | $8.59 | $20.26 |
| October 2014 | $7.80 | $18.40 |
| September 2014 | $7.52 | $17.81 |
| August 2014 | $9.10 | $21.53 |
| July 2014 | $7.52 | $17.80 |
| June 2014 | $8.70 | $20.65 |
| May 2014 | $7.88 | $18.70 |
| April 2014 | $9.62 | $22.84 |
| March 2014 | $9.68 | $23.04 |
| February 2014 | $10.86 | $25.84 |
| January 2014 | $10.38 | $24.70 |
| December 2013 | $12.16 | $29.01 |
| November 2013 | $12.13 | $28.93 |
| October 2013 | $10.90 | $25.99 |
| September 2013 | $11.30 | $27.01 |
| August 2013 | $10.62 | $25.39 |
| July 2013 | $11.17 | $26.71 |
| June 2013 | $10.02 | $24.01 |
| May 2013 | $10.13 | $24.28 |
| April 2013 | $8.69 | $20.83 |
| March 2013 | $8.50 | $20.44 |
| February 2013 | $8.08 | $19.43 |
| January 2013 | $8.52 | $20.47 |
| December 2012 | $8.52 | $20.49 |
| November 2012 | $8.74 | $22.11 |
| October 2012 | $9.24 | $23.38 |
| September 2012 | $9.28 | $23.53 |
| August 2012 | $8.68 | $22 |
| July 2012 | $8.76 | $22.20 |
| June 2012 | $8.48 | $21.49 |
| May 2012 | $8.33 | $21.18 |
| April 2012 | $7.65 | $19.44 |
| March 2012 | $8.45 | $32.22 |
| February 2012 | $6.87 | $26.18 |
| January 2012 | $6.63 | $25.28 |
| December 2011 | $6.74 | $25.70 |
| November 2011 | $6.24 | $23.78 |
| October 2011 | $7.16 | $27.29 |
| September 2011 | $6.19 | $23.60 |
| August 2011 | $6.64 | $25.31 |
| July 2011 | $8.29 | $31.59 |
| June 2011 | $7.91 | $30.15 |
| May 2011 | $7.14 | $27.22 |
| April 2011 | $7.68 | $29.27 |
| March 2011 | $7.36 | $28.05 |
| February 2011 | $6.80 | $25.94 |
| January 2011 | $6.49 | $24.75 |
| December 2010 | $7.08 | $27 |
| November 2010 | $7.28 | $27.74 |
| October 2010 | $6.01 | $22.90 |
| September 2010 | $5.30 | $20.22 |
| August 2010 | $4.34 | $16.53 |
| July 2010 | $5.52 | $21.05 |
| June 2010 | $5.38 | $20.51 |
| May 2010 | $6.58 | $25.07 |
| April 2010 | $7.26 | $27.66 |
| March 2010 | $6 | $22.86 |
| February 2010 | $4.78 | $18.23 |
| January 2010 | $4.79 | $18.27 |
| December 2009 | $5.37 | $20.47 |
| November 2009 | $4.74 | $18.09 |
| October 2009 | $3.94 | $15.01 |
| September 2009 | $4.04 | $15.42 |
| August 2009 | $4.12 | $15.72 |
| July 2009 | $3.28 | $12.50 |
| June 2009 | $3.13 | $11.93 |
| May 2009 | $2.79 | $10.63 |
| April 2009 | $3.06 | $11.66 |
| March 2009 | $2.72 | $10.35 |
| February 2009 | $1.80 | $6.85 |
| January 2009 | $2.06 | $7.85 |
| December 2008 | $2.50 | $9.55 |
| November 2008 | $2.46 | $9.38 |
| October 2008 | $3.68 | $14.01 |
| September 2008 | $4.30 | $16.38 |
| August 2008 | $4.28 | $16.32 |
| July 2008 | $4.01 | $15.30 |
| June 2008 | $3.09 | $11.79 |
| May 2008 | $3.83 | $14.60 |
| April 2008 | $3.66 | $13.97 |
| March 2008 | $3.55 | $13.53 |
| February 2008 | $3.55 | $13.55 |
| January 2008 | $3.88 | $14.78 |
| December 2007 | $3.70 | $14.11 |
| November 2007 | $3.05 | $11.64 |
| October 2007 | $4.19 | $15.98 |
| September 2007 | $4.14 | $15.78 |
| August 2007 | $4.52 | $17.25 |
| July 2007 | $5.75 | $21.91 |
| June 2007 | $7.21 | $27.49 |
| May 2007 | $7.68 | $29.28 |
| April 2007 | $8.25 | $31.44 |
| March 2007 | $8.74 | $33.30 |
| February 2007 | $7.92 | $30.19 |
| January 2007 | $8.35 | $31.83 |
| December 2006 | $8.29 | $31.60 |
| November 2006 | $7.07 | $26.96 |
| October 2006 | $7.51 | $28.62 |
| September 2006 | $6.62 | $25.22 |
| August 2006 | $6 | $22.86 |
| July 2006 | $5.77 | $21.99 |
| June 2006 | $6.26 | $23.86 |
| May 2006 | $6.11 | $23.29 |
| April 2006 | $7.35 | $28.03 |
| March 2006 | $6.55 | $24.98 |
| February 2006 | $5.89 | $22.47 |
| January 2006 | $6.28 | $23.94 |
| December 2005 | $5.75 | $21.92 |
| November 2005 | $5.38 | $20.51 |
| October 2005 | $4.39 | $16.74 |
| September 2005 | $4.17 | $15.91 |
| August 2005 | $4.29 | $16.36 |
| July 2005 | $6.50 | $24.77 |
| June 2005 | $5.71 | $21.76 |
| May 2005 | $4.81 | $18.33 |
| April 2005 | $5 | $19.07 |
| March 2005 | $4.59 | $17.50 |
| February 2005 | $4.27 | $16.29 |
| January 2005 | $3.28 | $12.51 |
| December 2004 | $3.41 | $13 |
| November 2004 | $3.42 | $13.04 |
| October 2004 | $3.14 | $11.97 |
| September 2004 | $3.08 | $11.75 |
| August 2004 | $3.01 | $11.47 |
| July 2004 | $3.51 | $13.38 |
| June 2004 | $3.94 | $15.01 |
| May 2004 | $3.62 | $13.78 |
| April 2004 | $3.40 | $12.96 |
| March 2004 | $4.06 | $15.49 |
| February 2004 | $4.01 | $15.30 |
| January 2004 | $4.26 | $16.24 |
| December 2003 | $4.64 | $17.70 |
| November 2003 | $4.74 | $18.08 |
| October 2003 | $4.50 | $17.15 |
| September 2003 | $3.75 | $14.31 |
| August 2003 | $4.15 | $15.82 |
| July 2003 | $3.64 | $13.86 |
| June 2003 | $3.87 | $14.76 |
| May 2003 | $4.09 | $15.59 |
| April 2003 | $3.83 | $14.60 |
| March 2003 | $3.99 | $15.22 |
| February 2003 | $3.31 | $12.62 |
| January 2003 | $3.42 | $13.03 |
| December 2002 | $3.68 | $14.01 |
| November 2002 | $3.90 | $14.87 |
| October 2002 | $3.40 | $12.98 |
| September 2002 | $3.74 | $14.25 |
| August 2002 | $4.98 | $19 |
| July 2002 | $5.05 | $19.25 |
| June 2002 | $5.60 | $21.34 |
| May 2002 | $4.98 | $19 |
| April 2002 | $5.39 | $20.55 |
| March 2002 | $4.30 | $16.39 |
| February 2002 | $4.13 | $15.75 |
| January 2002 | $3.69 | $14.05 |
| December 2001 | $3.64 | $13.87 |
| November 2001 | $3.25 | $12.39 |
| October 2001 | $2.37 | $9.05 |
| September 2001 | $2.54 | $9.69 |
| August 2001 | $3.44 | $13.10 |
| July 2001 | $2.50 | $9.54 |
| June 2001 | $3.15 | $12 |
| May 2001 | $3.15 | $12 |
| April 2001 | $2.63 | $10.03 |
| March 2001 | $2.34 | $8.94 |
| February 2001 | $2.36 | $9 |
| January 2001 | $2.26 | $8.62 |
| December 2000 | $1.79 | $6.81 |
| November 2000 | $1.18 | $4.50 |
| October 2000 | $1.43 | $5.44 |
| September 2000 | $1.38 | $5.25 |
| August 2000 | $1.82 | $6.94 |
| July 2000 | $1.64 | $6.25 |
| June 2000 | $1.64 | $6.25 |
| May 2000 | $1.92 | $7.31 |
| April 2000 | $2.56 | $9.75 |
| March 2000 | $2.43 | $9.25 |
| February 2000 | $2.26 | $8.62 |
| January 2000 | $2.12 | $8.09 |
| December 1999 | $2.64 | $10.06 |
| November 1999 | $2.64 | $10.06 |
| October 1999 | $2.79 | $10.62 |
| September 1999 | $2.90 | $11.06 |
| August 1999 | $3.05 | $11.62 |
| July 1999 | $3.51 | $13.38 |
| June 1999 | $4.46 | $17 |
| May 1999 | $4.26 | $16.25 |
| April 1999 | $3.97 | $15.12 |
| March 1999 | $3.28 | $12.50 |
| February 1999 | $2.82 | $10.75 |
| January 1999 | $2.48 | $9.44 |
| December 1998 | $2.92 | $11.12 |
| November 1998 | $2.62 | $10 |
| October 1998 | $2.43 | $9.25 |
| September 1998 | $2.43 | $9.25 |
| August 1998 | $2.23 | $8.50 |
| July 1998 | $2.79 | $10.62 |
| June 1998 | $3.64 | $13.88 |
| May 1998 | $3.67 | $14 |
| April 1998 | $2.98 | $11.38 |
| March 1998 | $2.82 | $10.75 |
| February 1998 | $2.79 | $10.62 |
| January 1998 | $2.20 | $8.38 |
| December 1997 | $2.13 | $8.12 |
| November 1997 | $2.36 | $9 |
| October 1997 | $2.07 | $7.88 |
| September 1997 | $2.36 | $9 |
| August 1997 | $2.85 | $10.88 |
| July 1997 | $2.66 | $10.12 |
| June 1997 | $2.62 | $10 |
| May 1997 | $2.07 | $7.88 |
| April 1997 | $1.64 | $6.25 |
| March 1997 | $1.34 | $5.12 |
| February 1997 | $1.18 | $4.50 |
| January 1997 | $1.31 | $5 |
| December 1996 | $1.41 | $5.38 |
| November 1996 | $1.38 | $5.25 |
| October 1996 | $1.02 | $3.88 |
| September 1996 | $1.38 | $5.25 |
| August 1996 | $1.48 | $5.62 |
| July 1996 | $1.21 | $4.62 |
| June 1996 | $1.44 | $5.50 |
| May 1996 | $1.21 | $4.62 |
| April 1996 | $0.97 | $3.69 |
| March 1996 | $1.12 | $4.25 |
| February 1996 | $1.05 | $4 |
| January 1996 | $0.82 | $3.12 |
| December 1995 | $0.98 | $3.75 |
| November 1995 | $1.02 | $3.88 |
| October 1995 | $1.02 | $3.88 |
| September 1995 | $1.31 | $5 |
| August 1995 | $1.48 | $5.62 |
| July 1995 | $1.61 | $6.12 |
| June 1995 | $1.51 | $5.75 |
| May 1995 | $1.82 | $6.95 |
| April 1995 | $1.54 | $5.88 |
| March 1995 | $1.25 | $4.75 |
| February 1995 | $1.34 | $5.12 |
| January 1995 | $1.34 | $5.12 |
| December 1994 | $1.25 | $4.75 |
| November 1994 | $1.31 | $5 |
| October 1994 | $1.64 | $6.25 |
| September 1994 | $1.70 | $6.50 |
| August 1994 | $1.97 | $7.50 |
| July 1994 | $2.46 | $9.38 |
| June 1994 | $2.52 | $9.62 |
| May 1994 | $3.15 | $12 |
| April 1994 | $3.02 | $11.50 |
| March 1994 | $2.95 | $11.25 |
| February 1994 | $3.34 | $12.75 |
| January 1994 | $3.34 | $12.75 |
| December 1993 | $3.15 | $12 |
| November 1993 | $4.39 | $16.75 |
| October 1993 | $4.92 | $18.75 |
| September 1993 | $4.55 | $26 |
| August 1993 | $4.37 | $25 |
| July 1993 | $3.72 | $21.25 |
| June 1993 | $3.80 | $21.75 |
| May 1993 | $3.39 | $19.38 |
| April 1993 | $2.82 | $16.12 |
| March 1993 | $2.80 | $16 |
SCVL
Price: $17.43
52 week price:
Dividend Yield: 3.83%
5-year range yield:
Forward Dividend Yield: 3.90%
Payout Ratio: 19.15%
Payout Ratio Range:
Dividend Per Share: 0.68 USD
Earnings Per Share: 1.35 USD
P/E Ratio: 12.71
Exchange: NMS
Sector: Consumer Cyclical
Industry: Apparel Retail
Country: United States
Volume: 262500
Ebitda: 23.9 millionMarket Capitalization: 445.1 million
Average Dividend Frequency: 4
Years Paying Dividends: 15
DGR3: 22.85%
DGR5: 27.10%
DGR10: 18.95%