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 (%)
Apr 30, 2015 24.00 24.89 23.89 24.69 6,955,611 +0.74(+3.09%)
Apr 29, 2015 24.07 24.14 23.62 23.95 6,326,194 -0.05(-0.21%)
Apr 28, 2015 24.00 24.02 23.46 24.00 5,849,415 +0.99(+4.30%)
Apr 27, 2015 23.16 23.44 22.95 23.01 2,334,950 -0.10(-0.43%)
Apr 24, 2015 23.04 23.47 22.99 23.11 1,565,182 +0.06(+0.26%)
Apr 23, 2015 22.70 23.15 22.70 23.05 621,725 +0.37(+1.63%)
Apr 22, 2015 22.66 22.81 22.50 22.68 809,585 +0.05(+0.22%)
Apr 21, 2015 22.59 22.84 22.41 22.63 800,802 +0.13(+0.58%)
Apr 20, 2015 22.77 22.90 22.35 22.50 667,740 -0.19(-0.84%)
Apr 17, 2015 22.97 22.97 22.62 22.69 748,224 -0.38(-1.65%)
Apr 16, 2015 23.13 23.19 22.94 23.07 906,740 -0.13(-0.56%)
Apr 15, 2015 22.64 23.37 22.55 23.20 1,545,113 +0.07(+0.30%)
Apr 14, 2015 22.58 23.14 22.47 23.13 951,036 +0.57(+2.53%)
Apr 13, 2015 22.71 22.90 22.28 22.56 750,519 -0.20(-0.88%)
Apr 10, 2015 22.42 22.78 22.35 22.76 783,659 +0.38(+1.70%)
Apr 09, 2015 22.54 22.69 22.19 22.38 758,028 -0.14(-0.62%)
Apr 08, 2015 22.68 22.85 22.22 22.52 1,127,381 -0.16(-0.71%)
Apr 07, 2015 22.82 22.98 22.46 22.68 1,289,095 -0.17(-0.74%)
Apr 06, 2015 22.94 23.27 22.78 22.85 1,196,058 -0.27(-1.17%)
Apr 02, 2015 23.32 23.12 23.12 23.12 1,115,100 -0.22(-0.94%)
Apr 01, 2015 23.08 23.59 23.07 23.34 1,747,090 +0.20(+0.86%)
Mar 31, 2015 22.69 23.18 22.65 23.14 1,399,546 +0.37(+1.62%)
Mar 30, 2015 22.80 22.97 22.68 22.77 704,143 +0.11(+0.49%)
Mar 27, 2015 22.28 22.76 22.07 22.66 899,235 +0.39(+1.75%)
Mar 26, 2015 22.26 22.58 22.20 22.27 768,814 -0.28(-1.24%)
Mar 25, 2015 22.58 22.71 22.39 22.55 715,108 +0.05(+0.22%)
Mar 24, 2015 22.87 22.87 22.34 22.50 1,388,642 -0.37(-1.62%)
Mar 23, 2015 23.13 23.51 22.87 22.87 1,476,325 -0.20(-0.87%)
Mar 20, 2015 23.45 23.62 23.04 23.07 1,546,385 -0.27(-1.16%)
Mar 19, 2015 23.21 23.40 23.12 23.34 854,822 +0.03(+0.13%)
Mar 18, 2015 23.02 23.48 22.91 23.31 1,055,425 +0.26(+1.13%)
Mar 17, 2015 22.77 23.11 22.66 23.05 1,124,254 +0.15(+0.66%)
Mar 16, 2015 22.16 23.10 22.16 22.90 1,817,649 +0.82(+3.71%)
Mar 13, 2015 22.15 22.21 21.82 22.08 770,168 -0.07(-0.32%)
Mar 12, 2015 21.54 22.27 21.50 22.15 2,213,098 -0.21(-0.94%)
Mar 11, 2015 22.03 22.47 21.90 22.36 825,172 +0.26(+1.18%)
Mar 10, 2015 22.06 22.52 22.04 22.10 1,490,964 -0.15(-0.67%)
Mar 09, 2015 22.51 22.51 21.91 22.25 1,193,385 -0.18(-0.80%)
Mar 06, 2015 21.58 22.66 21.54 22.43 3,771,564 +0.63(+2.89%)
Mar 05, 2015 21.90 21.94 21.55 21.80 1,081,700 -0.13(-0.59%)
Mar 04, 2015 21.94 22.03 22.02 21.93 854,563 -0.09(-0.41%)
Mar 03, 2015 21.88 22.10 21.40 22.02 1,601,399 +0.04(+0.18%)
Mar 02, 2015 22.45 22.65 21.70 21.98 2,405,434 -0.55(-2.44%)
Feb 27, 2015 22.42 22.76 22.19 22.53 1,096,391 +0.03(+0.13%)
Feb 26, 2015 22.44 22.72 22.36 22.50 655,452 +0.02(+0.09%)
Feb 25, 2015 22.57 22.75 22.17 22.48 1,056,941 -0.07(-0.31%)
Feb 24, 2015 22.77 22.89 22.38 22.55 1,552,584 -0.17(-0.75%)
Feb 23, 2015 22.89 22.91 22.30 22.72 1,177,528 -0.26(-1.13%)
Feb 20, 2015 22.48 23.09 22.20 22.98 1,999,750 +0.49(+2.18%)
Feb 19, 2015 22.19 22.57 22.10 22.49 935,123 +0.24(+1.08%)
Feb 18, 2015 22.39 22.43 22.14 22.25 880,507 -0.18(-0.80%)
Feb 17, 2015 22.12 22.48 22.06 22.43 1,139,109 +0.32(+1.45%)
Feb 13, 2015 21.74 22.11 22.11 22.11 1,466,200 +0.38(+1.75%)
Feb 12, 2015 21.54 21.92 21.38 21.73 1,249,920 +0.34(+1.59%)
Feb 11, 2015 21.12 21.54 21.04 21.39 1,894,297 +0.29(+1.37%)
Feb 10, 2015 20.84 21.25 20.56 21.10 2,592,829 +0.37(+1.78%)
Feb 09, 2015 20.87 20.93 20.66 20.73 1,111,100 -0.10(-0.48%)
Feb 06, 2015 20.60 21.09 20.55 20.83 1,482,845 +0.32(+1.56%)
Feb 05, 2015 21.24 21.55 20.32 20.51 4,453,365 -0.46(-2.19%)
Feb 04, 2015 20.19 21.52 20.00 20.97 4,276,853 +0.99(+4.95%)
Feb 03, 2015 19.53 20.37 19.28 19.98 3,293,353 +1.35(+7.25%)
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.