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, 2018 14.52 14.67 14.38 14.38 1,339,930 -0.11(-0.79%)
Feb 27, 2018 14.64 14.78 14.48 14.49 1,046,923 -0.16(-1.08%)
Feb 26, 2018 14.10 14.65 14.10 14.65 2,253,779 -0.08(-0.54%)
Feb 23, 2018 14.54 14.80 14.54 14.73 1,056,397 +0.23(+1.58%)
Feb 22, 2018 14.50 14.50 1,416,238 -0.24(-1.61%)
Feb 21, 2018 14.76 15.05 14.74 14.74 1,655,730 -0.04(-0.24%)
Feb 20, 2018 14.92 15.04 14.71 14.77 1,257,318 -0.18(-1.23%)
Feb 16, 2018 14.96 14.96 14.96 0 +0.01(+0.06%)
Feb 15, 2018 14.99 15.16 14.74 14.95 2,660,064 +0.07(+0.47%)
Feb 14, 2018 14.63 14.92 14.58 14.88 2,065,480 +0.21(+1.44%)
Feb 13, 2018 14.60 14.80 14.60 14.67 2,337,777 -0.04(-0.30%)
Feb 12, 2018 14.42 14.74 14.29 14.71 2,397,296 +0.36(+2.51%)
Feb 09, 2018 14.37 14.54 13.96 14.35 3,568,085 +0.07(+0.49%)
Feb 08, 2018 14.52 14.59 14.22 14.28 5,333,117 -0.22(-1.51%)
Feb 07, 2018 14.52 14.59 14.43 14.50 3,306,935 -0.09(-0.60%)
Feb 06, 2018 14.14 14.74 13.93 14.59 5,777,044 -0.04(-0.30%)
Feb 05, 2018 14.67 14.93 14.40 14.63 3,080,885 -0.18(-1.18%)
Feb 02, 2018 15.10 15.18 14.71 14.81 4,586,154 -0.48(-3.15%)
Feb 01, 2018 14.75 15.31 14.71 15.29 4,349,496 +0.17(+1.10%)
Jan 31, 2018 15.97 16.02 14.84 15.12 12,446,124 -1.08(-6.66%)
Jan 30, 2018 16.26 16.26 15.91 16.20 3,029,563 -0.12(-0.75%)
Jan 29, 2018 16.34 16.47 16.30 16.32 2,004,223 -0.06(-0.37%)
Jan 26, 2018 16.26 16.42 16.17 16.38 1,587,811 +0.17(+1.03%)
Jan 25, 2018 16.26 16.35 16.12 16.22 1,890,710 +0.04(+0.22%)
Jan 24, 2018 16.30 16.42 16.15 16.18 2,131,210 -0.09(-0.54%)
Jan 23, 2018 16.05 16.31 15.97 16.27 1,796,952 +0.12(+0.76%)
Jan 22, 2018 16.10 16.34 16.09 16.15 1,758,497 +0.01(+0.05%)
Jan 19, 2018 15.97 16.16 15.67 16.14 3,384,708 +0.25(+1.60%)
Jan 18, 2018 15.96 16.07 15.87 15.89 2,667,451 -0.07(-0.44%)
Jan 17, 2018 15.99 16.05 15.86 15.96 1,899,779 +0.00(+0.00%)
Jan 16, 2018 16.54 16.55 15.89 15.96 2,903,550 -0.52(-3.14%)
Jan 12, 2018 16.47 16.47 16.47 0 +0.21(+1.29%)
Jan 11, 2018 16.16 16.29 16.07 16.26 1,288,864 +0.18(+1.09%)
Jan 10, 2018 16.24 16.31 16.05 16.09 1,696,751 -0.07(-0.43%)
Jan 09, 2018 16.29 16.34 16.12 16.16 2,027,699 -0.16(-0.97%)
Jan 08, 2018 16.53 16.53 16.23 16.31 1,766,503 -0.21(-1.27%)
Jan 05, 2018 16.56 16.24 16.53 2,155,342 +0.20(+1.24%)
Jan 04, 2018 16.35 16.48 16.17 16.32 2,404,433 +0.10(+0.59%)
Jan 03, 2018 16.25 16.36 16.15 16.23 2,468,334 +0.11(+0.65%)
Jan 02, 2018 16.31 16.35 16.03 16.12 3,045,229 -0.20(-1.24%)
Dec 29, 2017 16.32 16.32 16.32 0 +0.02(+0.11%)
Dec 28, 2017 16.26 16.31 16.11 16.31 962,820 +0.11(+0.65%)
Dec 27, 2017 16.24 16.28 16.11 16.20 1,389,606 +0.00(+0.00%)
Dec 26, 2017 16.17 16.22 16.07 16.20 872,641 +0.03(+0.16%)
Dec 22, 2017 16.36 16.39 16.12 16.17 1,075,079 -0.06(-0.38%)
Dec 21, 2017 16.13 16.40 16.10 16.24 3,052,336 +0.21(+1.31%)
Dec 20, 2017 16.00 16.12 15.96 16.03 1,296,912 +0.13(+0.83%)
Dec 19, 2017 15.96 16.00 15.81 15.89 2,073,480 +0.02(+0.11%)
Dec 18, 2017 15.94 16.12 15.85 15.88 3,020,424 +0.11(+0.67%)
Dec 15, 2017 16.06 16.06 15.76 15.77 3,496,746 -0.25(-1.59%)
Dec 14, 2017 16.16 16.16 15.96 16.03 1,098,662 -0.04(-0.22%)
Dec 13, 2017 16.17 16.25 16.04 16.06 2,654,246 -0.09(-0.54%)
Dec 12, 2017 15.96 16.16 15.96 16.15 2,545,552 +0.20(+1.26%)
Dec 11, 2017 15.69 16.04 15.67 15.95 1,575,893 +0.32(+2.08%)
Dec 08, 2017 15.75 15.80 15.59 15.62 1,552,563 -0.07(-0.45%)
Dec 07, 2017 15.46 15.73 15.40 15.69 1,434,364 +0.23(+1.47%)
Dec 06, 2017 15.53 15.53 15.41 15.46 1,557,190 -0.11(-0.68%)
Dec 05, 2017 15.87 15.87 15.43 15.57 3,032,564 -0.24(-1.50%)
Dec 04, 2017 16.42 15.63 15.81 3,717,136 +0.58(+3.80%)
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.