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 30, 2020 20.82 20.82 19.85 20.34 534,000 -0.47(-2.26%)
Oct 29, 2020 20.89 21.29 20.66 20.81 594,970 -0.13(-0.62%)
Oct 28, 2020 20.44 21.42 19.77 20.94 1,096,006 +0.01(+0.05%)
Oct 27, 2020 20.71 21.07 20.56 20.93 711,789 +0.12(+0.58%)
Oct 26, 2020 21.10 21.10 20.57 20.81 345,911 -0.58(-2.71%)
Oct 23, 2020 21.43 21.66 21.09 21.39 430,300 +0.17(+0.80%)
Oct 22, 2020 20.77 21.32 20.72 21.22 352,455 +0.51(+2.46%)
Oct 21, 2020 20.74 21.07 20.67 20.71 479,817 -0.16(-0.77%)
Oct 20, 2020 20.78 21.33 20.78 20.87 461,901 +0.17(+0.82%)
Oct 19, 2020 20.88 21.26 20.65 20.70 872,870 +0.08(+0.39%)
Oct 16, 2020 20.09 20.89 19.86 20.62 1,005,100 +0.63(+3.15%)
Oct 15, 2020 19.81 20.13 19.56 19.99 1,109,162 -0.16(-0.79%)
Oct 14, 2020 20.25 20.45 20.01 20.15 2,462,995 +0.00(+0.00%)
Oct 13, 2020 20.05 20.56 19.87 20.15 1,004,462 +0.01(+0.05%)
Oct 12, 2020 20.05 20.33 19.80 20.14 604,555 +0.20(+1.00%)
Oct 09, 2020 19.93 20.14 19.59 19.94 2,010,600 +0.22(+1.12%)
Oct 08, 2020 19.64 19.81 19.44 19.72 702,403 +0.34(+1.75%)
Oct 07, 2020 19.49 19.91 19.22 19.38 714,961 +0.14(+0.73%)
Oct 06, 2020 20.34 20.44 19.23 19.24 642,461 -0.57(-2.88%)
Oct 05, 2020 19.64 19.91 19.42 19.81 650,102 +0.55(+2.86%)
Oct 02, 2020 18.31 19.42 18.15 19.26 665,000 +0.67(+3.60%)
Oct 01, 2020 18.25 18.60 17.81 18.59 533,185 +0.40(+2.20%)
Sep 30, 2020 17.51 18.27 17.51 18.19 1,107,363 +0.87(+5.02%)
Sep 29, 2020 17.23 17.71 16.98 17.32 524,858 +0.10(+0.58%)
Sep 28, 2020 16.91 17.57 16.91 17.22 470,698 +0.63(+3.80%)
Sep 25, 2020 16.34 16.68 16.19 16.59 334,500 +0.13(+0.79%)
Sep 24, 2020 16.44 16.80 16.03 16.46 624,692 -0.09(-0.54%)
Sep 23, 2020 17.24 17.53 16.53 16.55 584,242 -0.59(-3.44%)
Sep 22, 2020 17.28 17.65 16.93 17.14 1,044,880 -0.11(-0.64%)
Sep 21, 2020 17.48 17.70 16.90 17.25 1,262,493 -0.99(-5.43%)
Sep 18, 2020 18.66 18.70 18.18 18.24 3,138,900 -0.26(-1.41%)
Sep 17, 2020 18.07 18.54 17.74 18.50 1,049,550 +0.18(+0.98%)
Sep 16, 2020 17.36 18.56 17.15 18.32 1,289,703 +1.06(+6.14%)
Sep 15, 2020 17.45 17.50 16.86 17.26 844,579 -0.11(-0.63%)
Sep 14, 2020 17.55 17.91 17.31 17.37 981,895 -0.09(-0.52%)
Sep 11, 2020 17.17 17.54 16.72 17.46 1,297,300 +0.28(+1.63%)
Sep 10, 2020 17.46 17.82 17.12 17.18 550,939 -0.23(-1.32%)
Sep 09, 2020 17.58 17.58 17.09 17.41 686,523 +0.00(+0.00%)
Sep 08, 2020 17.83 17.83 17.29 17.41 822,142 -0.65(-3.60%)
Sep 04, 2020 18.06 18.25 17.83 18.06 750,600 +0.44(+2.50%)
Sep 03, 2020 17.65 18.14 17.31 17.62 439,881 +0.07(+0.40%)
Sep 02, 2020 17.08 17.61 17.04 17.55 439,668 +0.46(+2.69%)
Sep 01, 2020 16.99 17.33 16.88 17.09 400,832 -0.12(-0.70%)
Aug 31, 2020 17.79 17.79 17.09 17.21 765,575 -0.66(-3.69%)
Aug 28, 2020 17.89 17.89 17.61 17.87 357,700 +0.23(+1.30%)
Aug 27, 2020 17.23 17.84 17.09 17.64 473,569 +0.50(+2.92%)
Aug 26, 2020 17.27 17.32 16.94 17.14 510,659 -0.19(-1.10%)
Aug 25, 2020 17.78 17.98 17.22 17.33 377,792 -0.32(-1.81%)
Aug 24, 2020 17.22 17.80 17.17 17.65 388,777 +0.55(+3.22%)
Aug 21, 2020 17.06 17.26 16.96 17.10 368,800 +0.07(+0.41%)
Aug 20, 2020 16.96 17.22 16.89 17.03 363,322 -0.24(-1.39%)
Aug 19, 2020 17.35 17.55 17.04 17.27 637,116 -0.03(-0.17%)
Aug 18, 2020 17.68 17.91 17.26 17.30 409,681 -0.33(-1.87%)
Aug 17, 2020 17.98 17.98 17.47 17.63 449,144 -0.21(-1.18%)
Aug 14, 2020 17.51 18.09 17.40 17.84 616,000 +0.10(+0.56%)
Aug 13, 2020 17.94 18.15 17.58 17.74 421,486 -0.42(-2.31%)
Aug 12, 2020 18.48 18.53 17.76 18.16 804,449 -0.23(-1.25%)
Aug 11, 2020 19.86 20.00 18.23 18.39 1,316,093 -0.96(-4.96%)
Aug 10, 2020 19.14 19.82 19.14 19.35 987,600 +0.37(+1.95%)
Aug 07, 2020 18.84 19.04 18.40 18.98 762,700 -0.09(-0.47%)
Aug 06, 2020 19.19 19.49 19.00 19.07 863,107 -0.24(-1.24%)
Aug 05, 2020 18.64 19.38 18.64 19.31 1,321,382 +0.87(+4.72%)
Aug 04, 2020 18.48 18.91 18.31 18.44 1,227,052 -0.24(-1.28%)
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.