Shoe Carnival, Inc.
SCVLNASDAQConsumer Cyclical● Active
$16.73
+$0.40(+2.45%)
Market Cap$459566408
P/E Ratio—
52W High$26.57
52W Low$14.91
Shoe Carnival, Inc.（SCVL）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
scvl · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$46.92
Sep 20, 2024
-64.3% from here
5-Year Low5Y
$14.91
May 19, 2026
+12.2% from low
IPO Priceadj.
$3.44
Mar 16, 1993
+386.3% since IPO
1 Year Ago
$20.08
Jun 9, 2025
-16.7% in 1Y
5 Years Ago
$33.19
Jun 8, 2021
-49.6% in 5Y
10 Years Ago
$12.30
Jun 8, 2016
+36.0% in 10Y
Historical Price Data · SCVL
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $16.56 | $16.90 | $16.20 | $16.73 | $16.73 | 1.3M | +1.03% |
| Jun 5, 2026 | $17.19 | $17.30 | $16.07 | $16.33 | $16.33 | 896K | -5.00% |
| Jun 4, 2026 | $17.48 | $17.57 | $16.74 | $17.19 | $17.19 | 678K | -1.66% |
| Jun 3, 2026 | $17.28 | $17.33 | $16.86 | $17.04 | $17.04 | 675K | -1.39% |
| Jun 2, 2026 | $17.58 | $17.71 | $17.36 | $17.39 | $17.39 | 343K | -1.08% |
| Jun 1, 2026 | $17.52 | $17.60 | $17.15 | $17.45 | $17.45 | 614K | -0.40% |
| May 29, 2026 | $17.62 | $17.92 | $17.12 | $17.70 | $17.70 | 432K | +0.45% |
| May 28, 2026 | $17.16 | $17.73 | $17.08 | $17.60 | $17.60 | 347K | +2.56% |
| May 27, 2026 | $17.39 | $17.82 | $17.17 | $17.24 | $17.24 | 457K | -0.86% |
| May 26, 2026 | $16.91 | $17.21 | $16.67 | $17.16 | $17.16 | 600K | +1.48% |
| May 22, 2026 | $17.19 | $17.34 | $16.57 | $16.66 | $16.66 | 468K | -3.08% |
| May 21, 2026 | $15.95 | $17.35 | $15.00 | $17.27 | $17.27 | 609K | +8.28% |
| May 20, 2026 | $15.28 | $15.80 | $15.00 | $15.77 | $15.77 | 665K | +3.21% |
| May 19, 2026 | $15.30 | $15.40 | $14.91 | $15.33 | $15.33 | 660K | +0.20% |
| May 18, 2026 | $15.70 | $15.90 | $15.29 | $15.35 | $15.35 | 449K | -2.23% |
| May 15, 2026 | $15.91 | $16.06 | $15.64 | $15.69 | $15.69 | 443K | -1.38% |
| May 14, 2026 | $16.29 | $16.50 | $15.92 | $15.97 | $15.97 | 302K | -1.96% |
| May 13, 2026 | $16.30 | $16.34 | $15.80 | $16.07 | $16.07 | 375K | -1.41% |
| May 12, 2026 | $17.03 | $17.03 | $16.20 | $16.30 | $16.30 | 359K | -4.29% |
| May 11, 2026 | $17.94 | $17.94 | $16.83 | $17.03 | $17.03 | 404K | -5.07% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · SCVL
Jan 1 → Dec 31 · 6 years2026-2.0%$17.07 → $16.73
-2.0%
2025-49.4%$33.35 → $16.88
-49.4%
2024+10.5%$29.93 → $33.08
+10.5%
2023+24.8%$24.21 → $30.21
+24.8%
2022-39.6%$39.60 → $23.91
-39.6%
2021+16.9%$33.42 → $39.08
+16.9%
Best Year2023 · +24.8%
Worst Year2025 · -49.4%
Positive Years3 / 6
Avg Annual Return-6.5%
6Y Total Return-49.9%
6Y CAGR~-10.9% / yr
Similar Companies in Consumer Cyclical
View sector
Amazon.com, Inc.
AMZN
$245.22+0.00%
Mkt Cap $2.64T
Tesla, Inc.
TSLA
$408.95+0.00%
Mkt Cap $1.54T
The Home Depot, Inc.
HD
$309.71+0.00%
Mkt Cap $308.8B
Alibaba Group Holding Limited
BABA
$120.07+0.00%
Mkt Cap $280.2B
Toyota Motor Corporation
TM
$178.45+0.00%
Mkt Cap $232.6B
McDonald's Corporation
MCD
$277.78+0.00%
Mkt Cap $197.4B
The TJX Companies, Inc.
TJX
$159.75+0.00%
Mkt Cap $176.5B
Booking Holdings Inc.
BKNG
$162.30+0.00%
Mkt Cap $125.8B
Lowe's Companies, Inc.
LOW
$207.97+0.00%
Mkt Cap $116.6B
PDD Holdings Inc.
PDD
$82.62+0.00%
Mkt Cap $116.0BWhat If You Invested in SCVL?
If you invested $1,000 in SCVL 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,360
Total Return+36.0%
CAGR~+3.1% / yr
Profit+$360
Based on Jun 8, 2016 · $12.30Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Shoe Carnival, Inc.（SCVL）所属板块为 Consumer Cyclical，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $16.73。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
SCVL 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
SCVL 历史股价FMP 日线复权 OHLCV