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 (%)
Jul 31, 2014 19.57 20.10 18.53 19.17 6,060,267 -0.48(-2.44%)
Jul 30, 2014 19.63 19.75 19.46 19.65 758,265 +0.10(+0.51%)
Jul 29, 2014 19.84 20.00 19.44 19.55 1,650,974 -0.29(-1.46%)
Jul 28, 2014 19.84 20.01 19.71 19.84 730,815 -0.03(-0.15%)
Jul 25, 2014 19.84 20.01 19.82 19.87 1,248,454 -0.08(-0.40%)
Jul 24, 2014 20.04 20.08 19.94 19.95 955,619 -0.05(-0.25%)
Jul 23, 2014 20.04 20.09 19.95 20.00 1,178,835 +0.06(+0.30%)
Jul 22, 2014 19.84 20.05 19.84 19.94 853,761 +0.13(+0.66%)
Jul 21, 2014 19.80 19.84 19.66 19.81 413,104 -0.04(-0.20%)
Jul 18, 2014 19.90 20.13 19.67 19.85 651,313 +0.02(+0.10%)
Jul 17, 2014 20.11 20.13 19.70 19.83 702,824 -0.29(-1.44%)
Jul 16, 2014 19.76 20.14 19.58 20.12 743,387 +0.47(+2.39%)
Jul 15, 2014 19.32 19.99 19.32 19.65 1,277,846 +0.29(+1.50%)
Jul 14, 2014 19.48 19.60 19.33 19.36 851,046 -0.01(-0.05%)
Jul 11, 2014 19.43 19.57 19.33 19.37 692,416 -0.16(-0.82%)
Jul 10, 2014 18.93 19.64 18.81 19.53 2,879,235 +0.28(+1.45%)
Jul 09, 2014 19.04 19.35 18.88 19.25 2,048,025 +0.21(+1.10%)
Jul 08, 2014 19.01 19.28 19.00 19.04 1,476,333 -0.43(-2.21%)
Jul 07, 2014 19.70 19.70 19.38 19.47 1,033,685 -0.26(-1.32%)
Jul 03, 2014 19.81 19.73 19.73 19.73 717,200 +0.03(+0.15%)
Jul 02, 2014 19.72 19.90 19.60 19.70 1,294,217 -0.06(-0.30%)
Jul 01, 2014 19.53 19.82 19.44 19.76 3,615,111 +0.32(+1.65%)
Jun 30, 2014 19.64 19.69 19.38 19.44 2,178,146 -0.16(-0.82%)
Jun 27, 2014 19.48 19.67 19.14 19.60 2,529,997 +0.16(+0.82%)
Jun 26, 2014 19.26 19.54 19.00 19.44 950,039 +0.14(+0.73%)
Jun 25, 2014 19.10 19.35 18.98 19.30 1,183,804 +0.21(+1.10%)
Jun 24, 2014 19.25 19.33 18.97 19.09 2,606,642 -0.28(-1.45%)
Jun 23, 2014 19.55 19.56 19.20 19.37 3,351,547 -0.18(-0.92%)
Jun 20, 2014 19.39 19.61 19.24 19.55 1,883,150 +0.19(+0.98%)
Jun 19, 2014 19.14 19.44 19.10 19.36 1,518,620 +0.23(+1.20%)
Jun 18, 2014 18.86 19.17 18.72 19.13 2,419,798 +0.27(+1.43%)
Jun 17, 2014 19.05 19.06 18.47 18.86 2,474,781 -0.06(-0.32%)
Jun 16, 2014 18.85 19.07 18.73 18.92 1,075,313 +0.16(+0.85%)
Jun 13, 2014 18.93 19.15 18.35 18.76 5,423,547 -0.23(-1.21%)
Jun 12, 2014 19.31 19.73 18.31 18.99 7,885,719 -0.26(-1.35%)
Jun 11, 2014 21.00 21.18 18.85 19.25 10,556,299 -1.80(-8.55%)
Jun 10, 2014 20.70 21.08 20.55 21.05 2,505,252 +0.53(+2.58%)
Jun 06, 2014 20.50 20.71 20.41 20.52 1,714,600 +0.21(+1.03%)
Jun 05, 2014 20.33 20.89 20.18 20.31 2,810,229 +0.04(+0.20%)
Jun 04, 2014 20.18 20.57 20.09 20.27 1,444,457 +0.17(+0.85%)
Jun 03, 2014 19.58 20.16 19.50 20.10 1,422,627 +0.44(+2.24%)
Jun 02, 2014 19.65 19.76 19.39 19.66 1,994,615 +0.01(+0.05%)
May 30, 2014 19.88 19.97 19.58 19.65 3,395,503 -0.11(-0.56%)
May 29, 2014 20.60 20.79 19.51 19.76 10,241,049 -0.96(-4.63%)
May 28, 2014 21.19 21.20 20.69 20.72 1,366,041 -0.49(-2.31%)
May 27, 2014 21.24 21.57 21.19 21.21 458,127 -0.01(-0.05%)
May 23, 2014 21.50 21.22 21.22 21.22 748,400 -0.27(-1.26%)
May 22, 2014 21.67 21.73 21.13 21.49 532,611 -0.13(-0.60%)
May 21, 2014 21.24 21.75 21.20 21.62 521,736 +0.37(+1.74%)
May 20, 2014 21.12 21.33 20.95 21.25 454,559 +0.04(+0.19%)
May 19, 2014 21.08 21.36 20.99 21.21 270,190 +0.13(+0.62%)
May 16, 2014 21.24 21.35 20.82 21.08 538,921 -0.15(-0.71%)
May 15, 2014 21.49 21.65 20.76 21.23 950,635 -0.32(-1.48%)
May 14, 2014 21.69 21.75 21.54 21.55 223,901 -0.12(-0.55%)
May 13, 2014 21.80 21.98 21.59 21.67 623,450 -0.15(-0.69%)
May 12, 2014 21.93 22.21 21.46 21.82 1,128,016 -0.01(-0.05%)
May 09, 2014 22.10 22.11 21.50 21.83 1,435,526 -0.28(-1.27%)
May 08, 2014 21.83 22.25 21.83 22.11 759,581 +0.07(+0.32%)
May 07, 2014 22.64 22.66 21.97 22.04 622,224 -0.49(-2.17%)
May 06, 2014 22.68 22.84 22.44 22.53 502,924 -0.20(-0.88%)
May 05, 2014 23.06 23.06 22.51 22.73 1,050,164 +0.23(+1.02%)
May 02, 2014 22.49 22.62 22.04 22.50 802,599 -0.04(-0.18%)
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.