Shoe Carnival, Inc. - Price History
Monthly price history for SCVL (Shoe Carnival, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $33.35 | $33.35 |
| April 2024 | $33.44 | $33.44 |
| March 2024 | $36.50 | $36.64 |
| February 2024 | $32.64 | $32.77 |
| January 2024 | $25.40 | $25.50 |
| December 2023 | $29.96 | $30.21 |
| November 2023 | $24.09 | $24.29 |
| October 2023 | $22.69 | $22.88 |
| September 2023 | $23.72 | $24.03 |
| August 2023 | $22.83 | $23.13 |
| July 2023 | $26.26 | $26.61 |
| June 2023 | $23.07 | $23.48 |
| May 2023 | $19.23 | $19.57 |
| April 2023 | $22.85 | $23.25 |
| March 2023 | $25.21 | $25.65 |
| February 2023 | $25.79 | $26.35 |
| January 2023 | $26.73 | $27.31 |
| December 2022 | $23.32 | $23.91 |
| November 2022 | $25.75 | $26.41 |
| October 2022 | $23.38 | $23.98 |
| September 2022 | $20.82 | $21.44 |
| August 2022 | $23.10 | $23.79 |
| July 2022 | $21.18 | $21.81 |
| June 2022 | $20.90 | $21.61 |
| May 2022 | $26.36 | $27.26 |
| April 2022 | $29.19 | $30.19 |
| March 2022 | $28.11 | $29.16 |
| February 2022 | $28.11 | $29.16 |
| January 2022 | $32.93 | $34.16 |
| December 2021 | $37.60 | $39.08 |
| November 2021 | $37.62 | $39.10 |
| October 2021 | $32.59 | $33.87 |
| September 2021 | $31.13 | $32.42 |
| August 2021 | $36.76 | $38.28 |
| July 2021 | $32.36 | $33.70 |
| June 2021 | $34.30 | $71.59 |
| May 2021 | $32.35 | $67.51 |
| April 2021 | $28.72 | $59.95 |
| March 2021 | $29.58 | $61.88 |
| February 2021 | $23.41 | $48.96 |
| January 2021 | $22.46 | $46.99 |
| December 2020 | $18.69 | $39.18 |
| November 2020 | $17.44 | $36.57 |
| October 2020 | $14.78 | $30.98 |
| September 2020 | $15.98 | $33.58 |
| August 2020 | $15.64 | $32.88 |
| July 2020 | $11.68 | $24.55 |
| June 2020 | $13.88 | $29.27 |
| May 2020 | $12.32 | $25.99 |
| April 2020 | $11.20 | $23.62 |
| March 2020 | $9.80 | $20.77 |
| February 2020 | $14.11 | $29.91 |
| January 2020 | $16.92 | $35.86 |
| December 2019 | $17.55 | $37.28 |
| November 2019 | $16.71 | $35.50 |
| October 2019 | $15.62 | $33.19 |
| September 2019 | $15.22 | $32.41 |
| August 2019 | $14.43 | $30.74 |
| July 2019 | $11.92 | $25.38 |
| June 2019 | $12.92 | $27.60 |
| May 2019 | $12.02 | $25.69 |
| April 2019 | $16.69 | $35.66 |
| March 2019 | $15.89 | $34.03 |
| February 2019 | $17.81 | $38.14 |
| January 2019 | $17.22 | $36.88 |
| December 2018 | $15.61 | $33.51 |
| November 2018 | $17.67 | $37.93 |
| October 2018 | $18.98 | $40.73 |
| September 2018 | $17.90 | $38.50 |
| August 2018 | $20.67 | $44.46 |
| July 2018 | $14.58 | $31.37 |
| June 2018 | $15.05 | $32.45 |
| May 2018 | $14.94 | $32.21 |
| April 2018 | $11.30 | $24.37 |
| March 2018 | $11 | $23.80 |
| February 2018 | $10.80 | $23.36 |
| January 2018 | $10.56 | $22.85 |
| December 2017 | $12.33 | $26.75 |
| November 2017 | $12.35 | $26.78 |
| October 2017 | $8.65 | $18.77 |
| September 2017 | $10.32 | $22.38 |
| August 2017 | $9.24 | $20.10 |
| July 2017 | $8.39 | $18.26 |
| June 2017 | $9.59 | $20.88 |
| May 2017 | $9.36 | $20.45 |
| April 2017 | $11.61 | $25.37 |
| March 2017 | $11.22 | $24.57 |
| February 2017 | $11.57 | $25.34 |
| January 2017 | $11.67 | $25.57 |
| December 2016 | $12.28 | $26.98 |
| November 2016 | $11.89 | $26.11 |
| October 2016 | $11.55 | $25.37 |
| September 2016 | $12.14 | $26.66 |
| August 2016 | $13.47 | $29.66 |
| July 2016 | $11.95 | $26.31 |
| June 2016 | $11.38 | $25.06 |
| May 2016 | $10.55 | $23.30 |
| April 2016 | $11.61 | $25.63 |
| March 2016 | $12.21 | $26.96 |
| February 2016 | $10.65 | $23.57 |
| January 2016 | $10.48 | $23.19 |
| December 2015 | $10.45 | $23.20 |
| November 2015 | $8.78 | $19.48 |
| October 2015 | $10.12 | $22.47 |
| September 2015 | $10.69 | $23.80 |
| August 2015 | $11.64 | $25.90 |
| July 2015 | $12.72 | $28.31 |
| June 2015 | $12.94 | $28.86 |
| May 2015 | $12.39 | $27.64 |
| April 2015 | $11.70 | $26.11 |
| March 2015 | $13.17 | $29.44 |
| February 2015 | $10.98 | $24.54 |
| January 2015 | $10.39 | $23.22 |
| December 2014 | $11.46 | $25.69 |
| November 2014 | $9.04 | $20.26 |
| October 2014 | $8.21 | $18.40 |
| September 2014 | $7.92 | $17.81 |
| August 2014 | $9.58 | $21.53 |
| July 2014 | $7.92 | $17.80 |
| June 2014 | $9.16 | $20.65 |
| May 2014 | $8.29 | $18.70 |
| April 2014 | $10.13 | $22.84 |
| March 2014 | $10.19 | $23.04 |
| February 2014 | $11.43 | $25.84 |
| January 2014 | $10.92 | $24.70 |
| December 2013 | $12.80 | $29.01 |
| November 2013 | $12.77 | $28.93 |
| October 2013 | $11.47 | $25.99 |
| September 2013 | $11.90 | $27.01 |
| August 2013 | $11.18 | $25.39 |
| July 2013 | $11.76 | $26.71 |
| June 2013 | $10.55 | $24.01 |
| May 2013 | $10.66 | $24.28 |
| April 2013 | $9.15 | $20.83 |
| March 2013 | $8.95 | $20.44 |
| February 2013 | $8.51 | $19.43 |
| January 2013 | $8.96 | $20.47 |
| December 2012 | $8.97 | $20.49 |
| November 2012 | $9.20 | $22.11 |
| October 2012 | $9.73 | $23.38 |
| September 2012 | $9.77 | $23.53 |
| August 2012 | $9.14 | $22 |
| July 2012 | $9.22 | $22.20 |
| June 2012 | $8.92 | $21.49 |
| May 2012 | $8.78 | $21.18 |
| April 2012 | $8.06 | $19.44 |
| March 2012 | $8.90 | $32.22 |
| February 2012 | $7.23 | $26.18 |
| January 2012 | $6.98 | $25.28 |
| December 2011 | $7.10 | $25.70 |
| November 2011 | $6.57 | $23.78 |
| October 2011 | $7.54 | $27.29 |
| September 2011 | $6.52 | $23.60 |
| August 2011 | $6.99 | $25.31 |
| July 2011 | $8.73 | $31.59 |
| June 2011 | $8.33 | $30.15 |
| May 2011 | $7.52 | $27.22 |
| April 2011 | $8.08 | $29.27 |
| March 2011 | $7.75 | $28.05 |
| February 2011 | $7.17 | $25.94 |
| January 2011 | $6.84 | $24.75 |
| December 2010 | $7.46 | $27 |
| November 2010 | $7.66 | $27.74 |
| October 2010 | $6.33 | $22.90 |
| September 2010 | $5.58 | $20.22 |
| August 2010 | $4.57 | $16.53 |
| July 2010 | $5.82 | $21.05 |
| June 2010 | $5.67 | $20.51 |
| May 2010 | $6.92 | $25.07 |
| April 2010 | $7.64 | $27.66 |
| March 2010 | $6.32 | $22.86 |
| February 2010 | $5.04 | $18.23 |
| January 2010 | $5.05 | $18.27 |
| December 2009 | $5.66 | $20.47 |
| November 2009 | $5 | $18.09 |
| October 2009 | $4.15 | $15.01 |
| September 2009 | $4.26 | $15.42 |
| August 2009 | $4.34 | $15.72 |
| July 2009 | $3.45 | $12.50 |
| June 2009 | $3.30 | $11.93 |
| May 2009 | $2.94 | $10.63 |
| April 2009 | $3.22 | $11.66 |
| March 2009 | $2.86 | $10.35 |
| February 2009 | $1.89 | $6.85 |
| January 2009 | $2.17 | $7.85 |
| December 2008 | $2.64 | $9.55 |
| November 2008 | $2.59 | $9.38 |
| October 2008 | $3.87 | $14.01 |
| September 2008 | $4.52 | $16.38 |
| August 2008 | $4.51 | $16.32 |
| July 2008 | $4.23 | $15.30 |
| June 2008 | $3.26 | $11.79 |
| May 2008 | $4.03 | $14.60 |
| April 2008 | $3.86 | $13.97 |
| March 2008 | $3.74 | $13.53 |
| February 2008 | $3.74 | $13.55 |
| January 2008 | $4.08 | $14.78 |
| December 2007 | $3.90 | $14.11 |
| November 2007 | $3.22 | $11.64 |
| October 2007 | $4.41 | $15.98 |
| September 2007 | $4.36 | $15.78 |
| August 2007 | $4.76 | $17.25 |
| July 2007 | $6.05 | $21.91 |
| June 2007 | $7.59 | $27.49 |
| May 2007 | $8.09 | $29.28 |
| April 2007 | $8.68 | $31.44 |
| March 2007 | $9.20 | $33.30 |
| February 2007 | $8.34 | $30.19 |
| January 2007 | $8.79 | $31.83 |
| December 2006 | $8.73 | $31.60 |
| November 2006 | $7.45 | $26.96 |
| October 2006 | $7.91 | $28.62 |
| September 2006 | $6.97 | $25.22 |
| August 2006 | $6.32 | $22.86 |
| July 2006 | $6.07 | $21.99 |
| June 2006 | $6.59 | $23.86 |
| May 2006 | $6.43 | $23.29 |
| April 2006 | $7.74 | $28.03 |
| March 2006 | $6.90 | $24.98 |
| February 2006 | $6.21 | $22.47 |
| January 2006 | $6.61 | $23.94 |
| December 2005 | $6.06 | $21.92 |
| November 2005 | $5.67 | $20.51 |
| October 2005 | $4.62 | $16.74 |
| September 2005 | $4.40 | $15.91 |
| August 2005 | $4.52 | $16.36 |
| July 2005 | $6.84 | $24.77 |
| June 2005 | $6.01 | $21.76 |
| May 2005 | $5.06 | $18.33 |
| April 2005 | $5.27 | $19.07 |
| March 2005 | $4.83 | $17.50 |
| February 2005 | $4.49 | $16.25 |
| January 2005 | $3.46 | $12.51 |
| December 2004 | $3.59 | $13 |
| November 2004 | $3.60 | $13.04 |
| October 2004 | $3.31 | $11.97 |
| September 2004 | $3.25 | $11.75 |
| August 2004 | $3.17 | $11.47 |
| July 2004 | $3.70 | $13.38 |
| June 2004 | $4.15 | $15.01 |
| May 2004 | $3.81 | $13.78 |
| April 2004 | $3.58 | $12.96 |
| March 2004 | $4.28 | $15.49 |
| February 2004 | $4.23 | $15.30 |
| January 2004 | $4.49 | $16.24 |
| December 2003 | $4.89 | $17.70 |
| November 2003 | $4.99 | $18.08 |
| October 2003 | $4.74 | $17.15 |
| September 2003 | $3.95 | $14.31 |
| August 2003 | $4.37 | $15.82 |
| July 2003 | $3.83 | $13.86 |
| June 2003 | $4.08 | $14.76 |
| May 2003 | $4.31 | $15.59 |
| April 2003 | $4.03 | $14.60 |
| March 2003 | $4.20 | $15.22 |
| February 2003 | $3.49 | $12.62 |
| January 2003 | $3.60 | $13.03 |
| December 2002 | $3.87 | $14.01 |
| November 2002 | $4.11 | $14.87 |
| October 2002 | $3.59 | $12.98 |
| September 2002 | $3.94 | $14.25 |
| August 2002 | $5.25 | $19 |
| July 2002 | $5.32 | $19.25 |
| June 2002 | $5.90 | $21.34 |
| May 2002 | $5.25 | $19 |
| April 2002 | $5.68 | $20.55 |
| March 2002 | $4.53 | $16.39 |
| February 2002 | $4.35 | $15.75 |
| January 2002 | $3.88 | $14.05 |
| December 2001 | $3.83 | $13.87 |
| November 2001 | $3.42 | $12.39 |
| October 2001 | $2.50 | $9.05 |
| September 2001 | $2.68 | $9.69 |
| August 2001 | $3.62 | $13.10 |
| July 2001 | $2.64 | $9.54 |
| June 2001 | $3.32 | $12 |
| May 2001 | $3.32 | $12 |
| April 2001 | $2.77 | $10.03 |
| March 2001 | $2.47 | $8.94 |
| February 2001 | $2.49 | $9 |
| January 2001 | $2.38 | $8.62 |
| December 2000 | $1.88 | $6.81 |
| November 2000 | $1.24 | $4.50 |
| October 2000 | $1.50 | $5.44 |
| September 2000 | $1.45 | $5.25 |
| August 2000 | $1.92 | $6.94 |
| July 2000 | $1.73 | $6.25 |
| June 2000 | $1.73 | $6.25 |
| May 2000 | $2.02 | $7.31 |
| April 2000 | $2.69 | $9.75 |
| March 2000 | $2.56 | $9.25 |
| February 2000 | $2.38 | $8.62 |
| January 2000 | $2.24 | $8.09 |
| December 1999 | $2.78 | $10.06 |
| November 1999 | $2.78 | $10.06 |
| October 1999 | $2.94 | $10.62 |
| September 1999 | $3.06 | $11.06 |
| August 1999 | $3.21 | $11.62 |
| July 1999 | $3.70 | $13.38 |
| June 1999 | $4.70 | $17 |
| May 1999 | $4.49 | $16.25 |
| April 1999 | $4.18 | $15.12 |
| March 1999 | $3.45 | $12.50 |
| February 1999 | $2.97 | $10.75 |
| January 1999 | $2.61 | $9.44 |
| December 1998 | $3.07 | $11.12 |
| November 1998 | $2.76 | $10 |
| October 1998 | $2.56 | $9.25 |
| September 1998 | $2.56 | $9.25 |
| August 1998 | $2.35 | $8.50 |
| July 1998 | $2.94 | $10.62 |
| June 1998 | $3.83 | $13.88 |
| May 1998 | $3.87 | $14 |
| April 1998 | $3.14 | $11.38 |
| March 1998 | $2.97 | $10.75 |
| February 1998 | $2.94 | $10.62 |
| January 1998 | $2.31 | $8.38 |
| December 1997 | $2.24 | $8.12 |
| November 1997 | $2.49 | $9 |
| October 1997 | $2.18 | $7.88 |
| September 1997 | $2.49 | $9 |
| August 1997 | $3 | $10.88 |
| July 1997 | $2.80 | $10.12 |
| June 1997 | $2.76 | $10 |
| May 1997 | $2.18 | $7.88 |
| April 1997 | $1.73 | $6.25 |
| March 1997 | $1.42 | $5.12 |
| February 1997 | $1.24 | $4.50 |
| January 1997 | $1.38 | $5 |
| December 1996 | $1.48 | $5.38 |
| November 1996 | $1.45 | $5.25 |
| October 1996 | $1.07 | $3.88 |
| September 1996 | $1.45 | $5.25 |
| August 1996 | $1.55 | $5.62 |
| July 1996 | $1.28 | $4.62 |
| June 1996 | $1.52 | $5.50 |
| May 1996 | $1.28 | $4.62 |
| April 1996 | $1.02 | $3.69 |
| March 1996 | $1.17 | $4.25 |
| February 1996 | $1.10 | $4 |
| January 1996 | $0.86 | $3.12 |
| December 1995 | $1.04 | $3.75 |
| November 1995 | $1.07 | $3.88 |
| October 1995 | $1.07 | $3.88 |
| September 1995 | $1.38 | $5 |
| August 1995 | $1.55 | $5.62 |
| July 1995 | $1.69 | $6.12 |
| June 1995 | $1.59 | $5.75 |
| May 1995 | $1.92 | $6.95 |
| April 1995 | $1.62 | $5.88 |
| March 1995 | $1.31 | $4.75 |
| February 1995 | $1.42 | $5.12 |
| January 1995 | $1.42 | $5.12 |
| December 1994 | $1.31 | $4.75 |
| November 1994 | $1.38 | $5 |
| October 1994 | $1.73 | $6.25 |
| September 1994 | $1.80 | $6.50 |
| August 1994 | $2.07 | $7.50 |
| July 1994 | $2.59 | $9.38 |
| June 1994 | $2.66 | $9.62 |
| May 1994 | $3.32 | $12 |
| April 1994 | $3.18 | $11.50 |
| March 1994 | $3.11 | $11.25 |
| February 1994 | $3.52 | $12.75 |
| January 1994 | $3.52 | $12.75 |
| December 1993 | $3.32 | $12 |
| November 1993 | $4.63 | $16.75 |
| October 1993 | $5.18 | $18.75 |
| September 1993 | $4.79 | $26 |
| August 1993 | $4.60 | $25 |
| July 1993 | $3.91 | $21.25 |
| June 1993 | $4 | $21.75 |
| May 1993 | $3.57 | $19.38 |
| April 1993 | $2.97 | $16.12 |
| March 1993 | $2.95 | $16 |
SCVL
List: Contenders
Price: $33.35
52 week price:
Dividend Yield: 0.01%
5-year range yield:
Forward Dividend Yield: 1.61%
Payout Ratio: 18.62%
Payout Ratio Range:
Dividend Per Share: 0.54 USD
Earnings Per Share: 2.68 USD
P/E Ratio: 10.03
Exchange: NMS
Sector: Consumer Cyclical
Industry: Apparel Retail
Volume: 262500
Ebitda: 23.9 millionMarket Capitalization: 887.0 million
Average Dividend Frequency: 4
Years Paying Dividends: 13
DGR3: 30.00%
DGR5: 24.22%
DGR10: 16.03%