Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Santander Consumer USA Holdings (NY: SC )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2018 18.04 19.06 17.57 18.75 2,668,669 +0.93(+5.22%)
Oct 30, 2018 17.79 17.91 17.19 17.82 2,911,968 +0.10(+0.56%)
Oct 29, 2018 17.83 18.01 17.61 17.72 2,583,949 +0.09(+0.51%)
Oct 26, 2018 17.65 17.71 17.32 17.63 1,079,900 -0.22(-1.23%)
Oct 25, 2018 17.49 18.00 17.37 17.85 1,192,970 +0.41(+2.35%)
Oct 24, 2018 18.13 18.19 17.37 17.44 1,581,660 -0.72(-3.96%)
Oct 23, 2018 18.03 18.23 17.66 18.16 1,322,548 -0.15(-0.82%)
Oct 22, 2018 18.84 18.87 18.18 18.31 1,671,605 -0.50(-2.66%)
Oct 19, 2018 18.93 19.14 18.77 18.81 1,156,400 -0.07(-0.37%)
Oct 18, 2018 19.14 19.26 18.80 18.88 1,115,866 -0.31(-1.62%)
Oct 17, 2018 19.12 19.39 18.98 19.19 1,481,070 +0.07(+0.37%)
Oct 16, 2018 18.99 19.17 18.71 19.12 1,023,299 +0.21(+1.11%)
Oct 15, 2018 18.90 19.09 18.77 18.91 1,466,647 -0.03(-0.16%)
Oct 12, 2018 19.19 19.27 18.68 18.94 1,583,700 +0.03(+0.16%)
Oct 11, 2018 19.14 19.36 18.90 18.91 1,636,750 -0.39(-2.02%)
Oct 10, 2018 19.58 19.76 19.29 19.30 1,928,641 -0.24(-1.23%)
Oct 09, 2018 19.51 19.59 19.30 19.54 1,089,680 +0.05(+0.26%)
Oct 08, 2018 19.67 19.68 19.27 19.49 1,361,548 -0.12(-0.61%)
Oct 05, 2018 19.30 19.64 19.27 19.61 1,989,400 +0.36(+1.87%)
Oct 04, 2018 19.61 19.71 19.13 19.25 1,180,382 -0.34(-1.74%)
Oct 03, 2018 19.63 19.75 19.45 19.59 2,398,409 +0.06(+0.31%)
Oct 02, 2018 19.69 19.91 19.43 19.53 1,858,404 -0.15(-0.76%)
Oct 01, 2018 20.14 20.15 19.62 19.68 2,051,453 -0.36(-1.80%)
Sep 28, 2018 20.25 20.38 20.00 20.04 1,352,500 -0.28(-1.38%)
Sep 27, 2018 20.57 20.66 20.32 20.32 1,453,295 -0.28(-1.36%)
Sep 26, 2018 21.26 21.30 20.55 20.60 1,341,178 -0.67(-3.15%)
Sep 25, 2018 21.37 21.50 21.23 21.27 1,541,506 -0.04(-0.19%)
Sep 24, 2018 21.60 21.71 21.30 21.31 968,590 -0.35(-1.62%)
Sep 21, 2018 21.56 21.69 21.52 21.66 1,375,300 +0.12(+0.56%)
Sep 20, 2018 21.40 21.60 21.31 21.54 658,197 +0.22(+1.03%)
Sep 19, 2018 21.27 21.41 21.26 21.32 873,443 +0.09(+0.42%)
Sep 18, 2018 21.27 21.44 21.19 21.23 1,227,375 +0.02(+0.09%)
Sep 17, 2018 21.50 21.58 21.18 21.21 1,257,307 -0.30(-1.39%)
Sep 14, 2018 21.34 21.61 21.34 21.51 855,700 +0.14(+0.66%)
Sep 13, 2018 21.46 21.62 21.32 21.37 806,635 -0.08(-0.37%)
Sep 12, 2018 21.50 21.57 21.26 21.45 794,560 -0.04(-0.19%)
Sep 11, 2018 21.17 21.54 21.12 21.49 1,195,089 +0.27(+1.27%)
Sep 10, 2018 21.23 21.30 21.14 21.22 776,454 +0.03(+0.14%)
Sep 07, 2018 21.41 21.43 21.09 21.19 1,121,200 -0.26(-1.21%)
Sep 06, 2018 21.67 21.74 21.36 21.45 800,620 -0.24(-1.11%)
Sep 05, 2018 21.75 21.81 21.53 21.69 1,430,147 -0.03(-0.14%)
Sep 04, 2018 21.55 21.74 21.46 21.72 737,376 +0.14(+0.65%)
Aug 31, 2018 21.58 21.58 21.58 0 +0.23(+1.08%)
Aug 30, 2018 21.46 21.53 21.31 21.35 905,347 -0.12(-0.56%)
Aug 29, 2018 21.64 21.64 21.41 21.47 1,146,848 -0.03(-0.14%)
Aug 28, 2018 21.42 21.64 21.40 21.50 1,131,464 +0.10(+0.47%)
Aug 27, 2018 21.36 21.56 21.33 21.40 726,117 +0.18(+0.85%)
Aug 24, 2018 21.33 21.40 21.16 21.22 687,500 -0.08(-0.38%)
Aug 23, 2018 21.36 21.43 21.19 21.30 1,116,570 -0.10(-0.47%)
Aug 22, 2018 21.51 21.60 21.35 21.40 865,014 -0.10(-0.47%)
Aug 21, 2018 21.44 21.81 21.44 21.50 1,002,181 +0.06(+0.28%)
Aug 20, 2018 21.26 21.51 21.26 21.44 1,277,454 +0.21(+0.99%)
Aug 17, 2018 21.12 21.28 21.04 21.23 1,526,200 +0.08(+0.38%)
Aug 16, 2018 20.46 21.48 20.46 21.15 3,259,715 +0.72(+3.52%)
Aug 15, 2018 20.60 20.63 20.20 20.43 1,728,192 -0.26(-1.26%)
Aug 14, 2018 20.45 20.71 20.45 20.69 922,993 +0.34(+1.67%)
Aug 13, 2018 20.51 20.60 20.35 20.35 833,347 -0.16(-0.78%)
Aug 10, 2018 20.71 20.74 20.45 20.51 900,100 -0.27(-1.30%)
Aug 09, 2018 20.44 20.79 20.44 20.78 1,674,536 +0.28(+1.37%)
Aug 08, 2018 20.34 20.64 20.27 20.50 1,085,935 +0.14(+0.69%)
Aug 07, 2018 20.11 20.57 20.11 20.36 1,658,494 +0.28(+1.39%)
Aug 06, 2018 20.11 20.23 19.95 20.08 1,228,680 -0.04(-0.20%)
Aug 03, 2018 19.87 20.25 19.87 20.12 2,005,300 +0.15(+0.75%)
Aug 02, 2018 19.55 20.00 19.55 19.97 2,595,345 +0.26(+1.32%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.