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 (%)
Aug 31, 2017 12.69 12.71 12.46 12.50 1,984,354 -0.09(-0.70%)
Aug 30, 2017 12.38 12.70 12.22 12.58 3,652,399 +0.52(+4.28%)
Aug 29, 2017 12.07 12.12 11.91 12.07 2,228,728 -0.12(-1.00%)
Aug 28, 2017 12.30 12.51 12.11 12.19 4,383,749 -0.04(-0.29%)
Aug 25, 2017 12.02 12.33 12.02 12.23 2,503,181 +0.23(+1.90%)
Aug 24, 2017 11.29 12.15 11.21 12.00 5,162,093 +0.79(+7.03%)
Aug 23, 2017 11.13 11.30 11.11 11.21 832,398 +0.02(+0.16%)
Aug 22, 2017 11.32 11.32 11.14 11.19 705,542 -0.04(-0.39%)
Aug 21, 2017 11.19 11.33 11.18 11.24 849,122 -0.01(-0.08%)
Aug 18, 2017 11.18 11.41 11.18 11.25 2,307,332 +0.00(+0.00%)
Aug 17, 2017 11.45 11.57 11.25 11.25 1,626,199 -0.21(-1.83%)
Aug 16, 2017 11.66 11.70 11.40 11.46 1,368,156 -0.12(-1.06%)
Aug 15, 2017 11.48 11.63 11.42 11.58 1,873,491 +0.18(+1.61%)
Aug 14, 2017 11.32 11.52 11.25 11.39 1,668,744 +0.18(+1.64%)
Aug 11, 2017 11.11 11.28 11.10 11.21 1,078,709 -0.07(-0.62%)
Aug 10, 2017 11.46 11.53 11.28 11.28 1,122,164 -0.26(-2.27%)
Aug 09, 2017 11.50 11.60 11.43 11.54 1,174,012 -0.08(-0.68%)
Aug 08, 2017 11.46 11.83 11.39 11.62 1,730,089 +0.17(+1.45%)
Aug 07, 2017 11.20 11.50 11.16 11.46 2,267,017 +0.33(+2.99%)
Aug 04, 2017 11.18 11.25 11.07 11.12 1,754,713 +0.02(+0.16%)
Aug 03, 2017 11.23 11.36 11.11 11.11 1,856,979 -0.12(-1.09%)
Aug 02, 2017 11.28 11.32 11.14 11.23 1,279,419 -0.05(-0.47%)
Aug 01, 2017 11.23 11.35 11.20 11.28 2,101,778 +0.07(+0.62%)
Jul 31, 2017 11.32 11.41 11.19 11.21 2,077,098 -0.13(-1.16%)
Jul 28, 2017 11.45 11.56 11.21 11.34 4,071,864 -0.44(-3.71%)
Jul 27, 2017 11.78 11.88 11.56 11.78 4,180,330 +0.02(+0.15%)
Jul 26, 2017 11.88 11.95 11.69 11.76 1,476,613 -0.12(-1.03%)
Jul 25, 2017 11.91 12.03 11.85 11.88 1,427,018 +0.07(+0.59%)
Jul 24, 2017 11.87 11.91 11.75 11.81 1,620,893 -0.11(-0.95%)
Jul 21, 2017 11.84 12.01 11.82 11.93 1,269,491 +0.10(+0.81%)
Jul 20, 2017 11.88 11.95 11.80 11.83 1,351,286 -0.06(-0.52%)
Jul 19, 2017 11.66 11.95 11.65 11.89 1,836,790 +0.27(+2.33%)
Jul 18, 2017 11.62 11.69 11.52 11.62 2,073,569 +0.10(+0.84%)
Jul 17, 2017 11.62 11.74 11.49 11.53 2,089,581 -0.10(-0.83%)
Jul 14, 2017 11.61 11.74 11.61 11.62 1,109,074 -0.11(-0.97%)
Jul 13, 2017 11.70 11.85 11.64 11.74 1,867,607 +0.11(+0.90%)
Jul 12, 2017 11.45 11.67 11.44 11.63 1,650,661 +0.18(+1.61%)
Jul 11, 2017 11.64 11.67 11.42 11.45 2,585,528 -0.13(-1.13%)
Jul 10, 2017 11.46 11.72 11.40 11.58 3,345,951 +0.12(+1.07%)
Jul 07, 2017 11.32 11.48 11.21 11.46 2,602,398 +0.17(+1.55%)
Jul 06, 2017 11.53 11.53 11.25 11.28 2,293,153 -0.24(-2.13%)
Jul 05, 2017 11.48 11.58 11.42 11.53 2,660,518 +0.10(+0.84%)
Jul 03, 2017 11.19 11.46 11.17 11.43 1,068,583 +0.26(+2.35%)
Jun 30, 2017 11.23 11.25 11.12 11.17 4,059,737 -0.10(-0.85%)
Jun 29, 2017 11.26 11.41 11.11 11.26 5,556,344 +0.31(+2.80%)
Jun 28, 2017 10.94 11.05 10.84 10.96 1,668,549 +0.11(+1.05%)
Jun 27, 2017 10.54 10.97 10.54 10.84 3,631,034 +0.32(+2.99%)
Jun 26, 2017 10.22 10.56 10.20 10.53 2,052,128 +0.32(+3.17%)
Jun 23, 2017 10.38 10.46 10.18 10.20 6,869,045 -0.11(-1.10%)
Jun 22, 2017 10.16 10.53 10.16 10.32 3,190,848 +0.17(+1.64%)
Jun 21, 2017 10.13 10.20 10.06 10.15 3,494,247 +0.10(+0.96%)
Jun 20, 2017 10.13 10.17 9.953 10.06 4,651,239 -0.08(-0.78%)
Jun 19, 2017 10.20 10.26 10.07 10.13 3,098,031 +0.03(+0.26%)
Jun 16, 2017 10.29 10.29 9.959 10.11 3,298,361 -0.16(-1.53%)
Jun 15, 2017 10.09 10.29 10.02 10.27 4,487,875 +0.12(+1.21%)
Jun 14, 2017 10.13 10.17 9.924 10.14 2,889,185 +0.02(+0.17%)
Jun 13, 2017 10.04 10.30 9.793 10.13 3,892,761 +0.11(+1.14%)
Jun 12, 2017 10.06 10.27 9.959 10.01 2,579,244 +0.00(+0.00%)
Jun 09, 2017 10.15 10.25 9.902 10.01 4,742,985 -0.15(-1.46%)
Jun 08, 2017 10.22 10.33 10.11 10.16 2,091,219 -0.07(-0.68%)
Jun 07, 2017 10.27 10.28 10.10 10.23 2,054,415 +0.01(+0.09%)
Jun 06, 2017 10.00 10.32 9.871 10.22 1,928,013 +0.21(+2.10%)
Jun 05, 2017 9.941 10.12 9.898 10.01 1,171,107 +0.08(+0.79%)
Jun 02, 2017 9.924 10.13 9.871 9.933 2,038,067 -0.04(-0.44%)
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.