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 (%)
Nov 29, 2019 23.38 23.65 23.38 23.55 378,400 +0.08(+0.34%)
Nov 27, 2019 23.49 23.58 23.38 23.47 956,500 +0.04(+0.17%)
Nov 26, 2019 23.42 23.51 23.32 23.43 460,044 -0.04(-0.17%)
Nov 25, 2019 23.51 23.62 23.40 23.47 446,049 +0.00(+0.00%)
Nov 22, 2019 23.68 23.86 23.16 23.47 1,002,000 -0.18(-0.76%)
Nov 21, 2019 23.67 23.84 23.48 23.65 963,505 +0.00(+0.00%)
Nov 20, 2019 23.67 24.08 23.65 23.65 1,007,214 -0.08(-0.34%)
Nov 19, 2019 23.73 23.91 23.54 23.73 1,735,936 -0.06(-0.25%)
Nov 18, 2019 24.13 24.15 23.77 23.79 554,281 -0.39(-1.61%)
Nov 15, 2019 24.34 24.49 24.14 24.18 424,100 +0.01(+0.04%)
Nov 14, 2019 24.09 24.27 24.05 24.17 787,448 -0.06(-0.25%)
Nov 13, 2019 24.14 24.26 24.03 24.23 554,493 -0.02(-0.08%)
Nov 12, 2019 24.45 24.56 24.07 24.25 792,966 -0.21(-0.86%)
Nov 11, 2019 24.57 24.70 24.44 24.46 607,362 -0.30(-1.21%)
Nov 08, 2019 24.69 24.82 24.56 24.76 332,500 -0.20(-0.80%)
Nov 07, 2019 25.09 25.13 24.91 24.96 763,648 +0.07(+0.28%)
Nov 06, 2019 25.01 25.08 24.80 24.89 832,745 -0.17(-0.68%)
Nov 05, 2019 25.23 25.36 24.85 25.06 1,228,473 -0.15(-0.60%)
Nov 04, 2019 25.24 25.26 24.94 25.21 1,159,409 -0.29(-1.14%)
Nov 01, 2019 25.20 25.55 25.20 25.50 1,006,300 +0.42(+1.67%)
Oct 31, 2019 25.81 25.81 24.73 25.08 1,639,208 -0.83(-3.20%)
Oct 30, 2019 25.00 26.02 24.84 25.91 1,198,603 +0.57(+2.25%)
Oct 29, 2019 25.11 25.58 25.11 25.34 1,119,235 +0.12(+0.48%)
Oct 28, 2019 25.20 25.47 24.97 25.22 968,001 +0.17(+0.68%)
Oct 25, 2019 25.20 25.39 24.95 25.05 907,100 -0.25(-0.99%)
Oct 24, 2019 25.41 25.51 25.21 25.30 578,634 -0.14(-0.55%)
Oct 23, 2019 25.29 25.53 25.25 25.44 521,909 +0.05(+0.20%)
Oct 22, 2019 25.57 25.64 25.31 25.39 700,489 -0.18(-0.70%)
Oct 21, 2019 25.46 25.78 25.46 25.57 594,071 +0.30(+1.19%)
Oct 18, 2019 25.27 25.48 25.20 25.27 712,300 -0.07(-0.28%)
Oct 17, 2019 25.27 25.41 25.09 25.34 589,447 +0.20(+0.80%)
Oct 16, 2019 25.43 25.51 24.99 25.14 774,403 -0.31(-1.22%)
Oct 15, 2019 25.18 25.74 25.18 25.45 935,793 +0.34(+1.35%)
Oct 14, 2019 25.02 25.18 24.92 25.11 1,024,601 +0.00(+0.00%)
Oct 11, 2019 25.28 25.59 25.09 25.11 1,072,300 +0.23(+0.92%)
Oct 10, 2019 24.80 25.14 24.73 24.88 822,399 +0.18(+0.73%)
Oct 09, 2019 24.55 24.82 24.34 24.70 942,394 +0.30(+1.23%)
Oct 08, 2019 24.70 24.88 24.39 24.40 931,691 -0.55(-2.20%)
Oct 07, 2019 25.08 25.11 24.86 24.95 742,284 -0.18(-0.72%)
Oct 04, 2019 24.71 25.16 24.71 25.13 802,300 +0.42(+1.70%)
Oct 03, 2019 24.92 25.14 24.58 24.71 1,591,712 -0.32(-1.28%)
Oct 02, 2019 25.30 25.44 24.92 25.03 1,084,213 -0.50(-1.96%)
Oct 01, 2019 25.59 25.93 25.45 25.53 908,876 +0.02(+0.08%)
Sep 30, 2019 25.88 25.96 25.50 25.51 1,213,629 -0.30(-1.16%)
Sep 27, 2019 26.02 26.16 25.75 25.81 632,100 -0.07(-0.27%)
Sep 26, 2019 25.98 26.18 25.88 25.88 734,396 -0.12(-0.46%)
Sep 25, 2019 25.92 26.23 25.87 26.00 851,109 +0.02(+0.08%)
Sep 24, 2019 26.22 26.35 25.96 25.98 615,037 -0.14(-0.54%)
Sep 23, 2019 25.82 26.22 25.82 26.12 546,365 +0.27(+1.04%)
Sep 20, 2019 26.12 26.25 25.84 25.85 1,980,400 -0.26(-1.00%)
Sep 19, 2019 26.36 26.42 26.08 26.11 767,602 -0.28(-1.06%)
Sep 18, 2019 26.27 26.45 26.16 26.39 388,550 +0.04(+0.15%)
Sep 17, 2019 26.29 26.38 26.07 26.35 590,724 +0.09(+0.34%)
Sep 16, 2019 25.79 26.28 25.79 26.26 980,972 +0.31(+1.19%)
Sep 13, 2019 26.27 26.38 25.89 25.95 1,144,400 -0.17(-0.65%)
Sep 12, 2019 26.07 26.42 25.99 26.12 597,547 +0.00(+0.00%)
Sep 11, 2019 26.08 26.22 25.76 26.12 884,047 +0.00(+0.00%)
Sep 10, 2019 26.13 26.43 25.89 26.12 1,117,306 -0.13(-0.50%)
Sep 09, 2019 25.78 26.35 25.60 26.25 1,399,514 -0.31(-1.17%)
Sep 06, 2019 26.85 27.14 26.55 26.56 742,800 -0.13(-0.49%)
Sep 05, 2019 26.55 26.86 26.55 26.69 409,967 +0.41(+1.56%)
Sep 04, 2019 25.83 26.28 25.83 26.28 726,663 +0.68(+2.66%)
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.