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 (%)
Mar 31, 2017 13.27 13.52 13.14 13.32 1,604,482 -0.10(-0.75%)
Mar 30, 2017 13.19 13.59 13.10 13.42 1,764,851 +0.23(+1.74%)
Mar 29, 2017 13.18 13.38 13.07 13.19 1,123,583 +0.00(+0.00%)
Mar 28, 2017 12.83 13.25 12.74 13.19 1,394,330 +0.31(+2.41%)
Mar 27, 2017 12.82 12.93 12.66 12.88 1,126,927 -0.08(-0.62%)
Mar 24, 2017 12.98 13.28 12.79 12.96 1,842,881 +0.00(+0.00%)
Mar 23, 2017 13.38 13.46 12.75 12.96 6,219,127 -0.45(-3.36%)
Mar 22, 2017 13.22 13.64 13.08 13.41 1,868,732 +0.05(+0.37%)
Mar 21, 2017 14.02 14.02 13.19 13.36 2,234,507 -0.56(-4.02%)
Mar 20, 2017 13.96 14.21 13.77 13.92 2,290,274 -0.09(-0.64%)
Mar 17, 2017 14.51 14.62 13.97 14.01 1,676,009 -0.48(-3.31%)
Mar 16, 2017 14.36 14.59 14.36 14.49 1,094,447 +0.17(+1.19%)
Mar 15, 2017 14.32 14.38 14.22 14.32 625,516 +0.05(+0.35%)
Mar 14, 2017 14.16 14.31 14.06 14.27 436,546 +0.05(+0.35%)
Mar 13, 2017 14.25 14.38 14.14 14.22 538,932 -0.02(-0.14%)
Mar 10, 2017 14.24 14.41 14.13 14.24 434,350 +0.08(+0.56%)
Mar 09, 2017 14.24 14.40 14.11 14.16 663,789 -0.10(-0.70%)
Mar 08, 2017 14.36 14.46 14.22 14.26 882,429 -0.02(-0.14%)
Mar 07, 2017 14.35 14.42 14.27 14.28 709,202 -0.12(-0.83%)
Mar 06, 2017 14.45 14.51 14.26 14.40 1,135,612 -0.13(-0.89%)
Mar 03, 2017 14.53 14.60 14.45 14.53 934,844 -0.02(-0.14%)
Mar 02, 2017 14.95 14.95 14.48 14.55 1,242,612 -0.40(-2.68%)
Mar 01, 2017 15.20 15.47 14.92 14.95 1,976,866 +0.17(+1.15%)
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%)
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.