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 (%)
Sep 29, 2017 15.26 15.38 15.19 15.37 1,993,799 +0.10(+0.65%)
Sep 28, 2017 15.20 15.31 15.18 15.27 1,333,191 +0.08(+0.53%)
Sep 27, 2017 15.18 15.41 15.11 15.19 2,123,514 +0.14(+0.93%)
Sep 26, 2017 14.64 15.15 14.60 15.05 2,006,678 +0.37(+2.52%)
Sep 25, 2017 14.51 14.69 14.51 14.68 1,496,023 +0.14(+0.96%)
Sep 22, 2017 14.38 14.55 14.32 14.54 1,179,562 +0.18(+1.25%)
Sep 21, 2017 14.34 14.42 14.24 14.36 853,749 -0.02(-0.14%)
Sep 20, 2017 14.49 14.49 14.30 14.38 1,131,599 -0.12(-0.83%)
Sep 19, 2017 14.55 14.57 14.35 14.50 821,943 -0.01(-0.07%)
Sep 18, 2017 14.32 14.51 14.30 14.51 1,029,526 +0.28(+1.97%)
Sep 15, 2017 14.05 14.27 13.99 14.23 2,061,700 +0.13(+0.92%)
Sep 14, 2017 14.16 14.21 14.03 14.10 1,159,833 -0.08(-0.56%)
Sep 13, 2017 14.31 14.36 14.16 14.18 1,508,812 -0.13(-0.91%)
Sep 12, 2017 14.36 14.43 14.25 14.31 1,794,526 +0.05(+0.35%)
Sep 11, 2017 14.45 14.56 14.25 14.26 1,910,576 +0.00(+0.00%)
Sep 08, 2017 14.16 14.38 14.11 14.26 2,015,418 +0.06(+0.42%)
Sep 07, 2017 14.27 14.29 14.00 14.20 2,113,690 -0.12(-0.84%)
Sep 06, 2017 14.50 14.50 14.25 14.32 2,496,263 -0.14(-0.97%)
Sep 05, 2017 14.68 14.68 14.19 14.46 3,807,091 +0.00(+0.00%)
Sep 01, 2017 14.34 14.53 14.25 14.46 1,952,076 +0.18(+1.26%)
Aug 31, 2017 14.50 14.52 14.24 14.28 1,736,536 -0.10(-0.70%)
Aug 30, 2017 14.15 14.51 13.96 14.38 3,196,265 +0.59(+4.28%)
Aug 29, 2017 13.79 13.85 13.61 13.79 1,950,391 -0.14(-1.01%)
Aug 28, 2017 14.05 14.30 13.84 13.93 3,836,279 -0.04(-0.29%)
Aug 25, 2017 13.73 14.09 13.73 13.97 2,190,568 +0.26(+1.90%)
Aug 24, 2017 12.90 13.88 12.81 13.71 4,517,418 +0.90(+7.03%)
Aug 23, 2017 12.72 12.91 12.70 12.81 728,443 +0.02(+0.16%)
Aug 22, 2017 12.94 12.94 12.73 12.79 617,430 -0.05(-0.39%)
Aug 21, 2017 12.79 12.95 12.77 12.84 743,079 -0.01(-0.08%)
Aug 18, 2017 12.78 13.04 12.77 12.85 2,019,178 +0.00(+0.00%)
Aug 17, 2017 13.08 13.22 12.85 12.85 1,423,109 -0.24(-1.83%)
Aug 16, 2017 13.32 13.37 13.03 13.09 1,197,292 -0.14(-1.06%)
Aug 15, 2017 13.12 13.29 13.05 13.23 1,639,518 +0.21(+1.61%)
Aug 14, 2017 12.93 13.16 12.86 13.02 1,460,341 +0.21(+1.64%)
Aug 11, 2017 12.70 12.89 12.68 12.81 943,993 -0.08(-0.62%)
Aug 10, 2017 13.10 13.17 12.89 12.89 982,021 -0.30(-2.27%)
Aug 09, 2017 13.14 13.26 13.06 13.19 1,027,394 -0.09(-0.68%)
Aug 08, 2017 13.09 13.52 13.01 13.28 1,514,025 +0.19(+1.45%)
Aug 07, 2017 12.80 13.14 12.75 13.09 1,983,898 +0.38(+2.99%)
Aug 04, 2017 12.78 12.86 12.65 12.71 1,535,574 +0.02(+0.16%)
Aug 03, 2017 12.83 12.98 12.69 12.69 1,625,068 -0.14(-1.09%)
Aug 02, 2017 12.89 12.94 12.73 12.83 1,119,637 -0.06(-0.47%)
Aug 01, 2017 12.83 12.97 12.80 12.89 1,839,295 +0.08(+0.62%)
Jul 31, 2017 12.93 13.04 12.79 12.81 1,817,697 -0.15(-1.16%)
Jul 28, 2017 13.08 13.21 12.81 12.96 3,563,344 -0.50(-3.71%)
Jul 27, 2017 13.46 13.57 13.21 13.46 3,658,264 +0.02(+0.15%)
Jul 26, 2017 13.57 13.65 13.36 13.44 1,292,205 -0.14(-1.03%)
Jul 25, 2017 13.61 13.75 13.54 13.58 1,248,803 +0.08(+0.59%)
Jul 24, 2017 13.56 13.61 13.43 13.50 1,418,466 -0.13(-0.95%)
Jul 21, 2017 13.53 13.72 13.51 13.63 1,110,949 +0.11(+0.81%)
Jul 20, 2017 13.58 13.66 13.48 13.52 1,182,529 -0.07(-0.52%)
Jul 19, 2017 13.32 13.66 13.31 13.59 1,607,400 +0.31(+2.33%)
Jul 18, 2017 13.28 13.36 13.16 13.28 1,814,609 +0.11(+0.84%)
Jul 17, 2017 13.28 13.42 13.13 13.17 1,828,621 -0.11(-0.83%)
Jul 14, 2017 13.27 13.42 13.27 13.28 970,566 -0.13(-0.97%)
Jul 13, 2017 13.37 13.54 13.30 13.41 1,634,369 +0.12(+0.90%)
Jul 12, 2017 13.08 13.33 13.07 13.29 1,444,516 +0.21(+1.61%)
Jul 11, 2017 13.30 13.33 13.05 13.08 2,262,631 -0.15(-1.13%)
Jul 10, 2017 13.10 13.39 13.03 13.23 2,928,088 +0.14(+1.07%)
Jul 07, 2017 12.93 13.12 12.81 13.09 2,277,394 +0.20(+1.55%)
Jul 06, 2017 13.17 13.17 12.86 12.89 2,006,770 -0.28(-2.13%)
Jul 05, 2017 13.12 13.23 13.05 13.17 2,328,256 +0.11(+0.84%)
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.