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 (%)
Feb 28, 2017 14.87 14.98 14.62 14.78 2,159,991 -0.19(-1.27%)
Feb 27, 2017 14.66 14.97 14.60 14.97 2,521,708 +0.35(+2.39%)
Feb 24, 2017 14.21 14.66 14.04 14.62 3,214,010 +0.29(+2.02%)
Feb 23, 2017 14.44 14.58 14.28 14.33 4,004,161 -0.12(-0.83%)
Feb 22, 2017 14.23 14.49 14.15 14.45 1,660,271 +0.22(+1.55%)
Feb 21, 2017 13.45 14.47 13.45 14.23 1,762,512 -0.05(-0.35%)
Feb 17, 2017 14.28 14.28 14.28 0 -0.11(-0.76%)
Feb 16, 2017 14.53 14.60 14.29 14.39 818,669 -0.13(-0.90%)
Feb 15, 2017 14.57 14.60 14.38 14.52 1,454,989 -0.04(-0.27%)
Feb 14, 2017 14.15 14.67 14.15 14.56 1,578,433 +0.33(+2.32%)
Feb 13, 2017 14.35 14.43 14.22 14.23 1,149,207 +0.01(+0.07%)
Feb 10, 2017 14.39 14.39 14.12 14.22 1,105,912 -0.07(-0.49%)
Feb 09, 2017 14.17 14.40 14.09 14.29 1,719,811 +0.13(+0.92%)
Feb 08, 2017 14.14 14.19 13.94 14.16 3,190,979 -0.19(-1.32%)
Feb 07, 2017 14.09 14.38 14.06 14.35 3,160,634 +0.30(+2.14%)
Feb 06, 2017 13.75 14.06 13.75 14.05 1,718,302 +0.21(+1.52%)
Feb 03, 2017 13.65 13.89 13.54 13.84 1,135,632 +0.37(+2.75%)
Feb 02, 2017 13.30 13.55 13.24 13.47 1,654,768 +0.11(+0.82%)
Feb 01, 2017 13.40 13.57 13.16 13.36 1,495,161 +0.14(+1.06%)
Jan 31, 2017 13.29 13.38 12.91 13.22 2,419,159 +0.26(+2.01%)
Jan 30, 2017 12.71 13.05 12.57 12.96 1,767,201 +0.15(+1.17%)
Jan 27, 2017 12.74 12.91 12.60 12.81 1,475,615 -0.02(-0.16%)
Jan 26, 2017 12.62 12.86 12.39 12.83 3,224,368 +0.02(+0.16%)
Jan 25, 2017 13.30 13.70 12.80 12.81 7,950,830 -0.99(-7.17%)
Jan 24, 2017 13.60 13.82 13.33 13.80 2,325,649 +0.32(+2.37%)
Jan 23, 2017 13.25 13.53 13.22 13.48 1,232,970 +0.00(+0.00%)
Jan 20, 2017 13.38 13.59 13.35 13.48 831,867 +0.10(+0.75%)
Jan 19, 2017 13.48 13.65 13.30 13.38 483,214 -0.07(-0.52%)
Jan 18, 2017 13.30 13.52 13.12 13.45 918,372 +0.13(+0.98%)
Jan 17, 2017 13.22 13.74 13.11 13.32 1,525,102 -0.03(-0.22%)
Jan 13, 2017 13.35 13.35 13.35 0 -0.35(-2.55%)
Jan 12, 2017 13.38 13.96 13.38 13.70 1,257,125 -0.20(-1.44%)
Jan 11, 2017 13.83 13.90 13.57 13.90 935,440 +0.11(+0.80%)
Jan 10, 2017 13.52 13.88 13.52 13.79 1,025,831 +0.26(+1.92%)
Jan 09, 2017 13.65 13.72 13.42 13.53 1,294,897 -0.18(-1.31%)
Jan 06, 2017 14.12 14.14 13.62 13.71 2,582,425 -0.36(-2.56%)
Jan 05, 2017 14.42 14.55 13.97 14.07 1,684,056 -0.43(-2.97%)
Jan 04, 2017 14.09 14.53 14.01 14.50 2,279,038 +0.54(+3.87%)
Jan 03, 2017 13.73 14.08 13.70 13.96 1,673,689 +0.46(+3.41%)
Dec 30, 2016 13.50 13.50 13.50 0 +0.02(+0.15%)
Dec 29, 2016 13.52 13.67 13.36 13.48 949,967 -0.03(-0.22%)
Dec 28, 2016 13.76 13.78 13.43 13.51 1,169,920 -0.16(-1.17%)
Dec 27, 2016 13.70 13.84 13.65 13.67 663,975 -0.02(-0.15%)
Dec 23, 2016 13.69 13.69 13.69 0 +0.08(+0.59%)
Dec 22, 2016 13.82 13.84 13.57 13.61 995,275 -0.21(-1.52%)
Dec 21, 2016 13.82 13.88 13.67 13.82 768,909 -0.08(-0.58%)
Dec 20, 2016 13.97 14.17 13.90 13.90 829,449 +0.02(+0.14%)
Dec 19, 2016 13.74 13.90 13.60 13.88 728,291 +0.11(+0.80%)
Dec 16, 2016 13.87 14.01 13.71 13.77 826,375 -0.05(-0.36%)
Dec 15, 2016 13.88 14.32 13.80 13.82 1,112,166 +0.03(+0.22%)
Dec 14, 2016 13.82 14.11 13.64 13.79 955,603 -0.21(-1.50%)
Dec 13, 2016 14.39 14.52 13.94 14.00 1,009,785 -0.23(-1.62%)
Dec 12, 2016 14.68 14.81 14.12 14.23 1,267,441 -0.45(-3.07%)
Dec 09, 2016 14.79 14.79 14.50 14.68 898,686 -0.16(-1.08%)
Dec 08, 2016 14.46 15.07 14.38 14.84 1,402,694 +0.52(+3.63%)
Dec 07, 2016 13.95 14.40 13.91 14.32 1,885,391 +0.35(+2.51%)
Dec 06, 2016 13.76 14.12 13.52 13.97 1,565,688 +0.30(+2.19%)
Dec 05, 2016 13.60 13.96 13.60 13.67 1,485,464 +0.26(+1.94%)
Dec 02, 2016 13.79 13.85 13.31 13.41 1,601,216 -0.44(-3.18%)
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.