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 (%)
Jan 31, 2018 15.97 16.02 14.84 15.12 12,446,124 -1.08(-6.66%)
Jan 30, 2018 16.26 16.26 15.91 16.20 3,029,563 -0.12(-0.75%)
Jan 29, 2018 16.34 16.47 16.30 16.32 2,004,223 -0.06(-0.37%)
Jan 26, 2018 16.26 16.42 16.17 16.38 1,587,811 +0.17(+1.03%)
Jan 25, 2018 16.26 16.35 16.12 16.22 1,890,710 +0.04(+0.22%)
Jan 24, 2018 16.30 16.42 16.15 16.18 2,131,210 -0.09(-0.54%)
Jan 23, 2018 16.05 16.31 15.97 16.27 1,796,952 +0.12(+0.76%)
Jan 22, 2018 16.10 16.34 16.09 16.15 1,758,497 +0.01(+0.05%)
Jan 19, 2018 15.97 16.16 15.67 16.14 3,384,708 +0.25(+1.60%)
Jan 18, 2018 15.96 16.07 15.87 15.89 2,667,451 -0.07(-0.44%)
Jan 17, 2018 15.99 16.05 15.86 15.96 1,899,779 +0.00(+0.00%)
Jan 16, 2018 16.54 16.55 15.89 15.96 2,903,550 -0.52(-3.14%)
Jan 12, 2018 16.47 16.47 16.47 0 +0.21(+1.29%)
Jan 11, 2018 16.16 16.29 16.07 16.26 1,288,864 +0.18(+1.09%)
Jan 10, 2018 16.24 16.31 16.05 16.09 1,696,751 -0.07(-0.43%)
Jan 09, 2018 16.29 16.34 16.12 16.16 2,027,699 -0.16(-0.97%)
Jan 08, 2018 16.53 16.53 16.23 16.31 1,766,503 -0.21(-1.27%)
Jan 05, 2018 16.56 16.24 16.53 2,155,342 +0.20(+1.24%)
Jan 04, 2018 16.35 16.48 16.17 16.32 2,404,433 +0.10(+0.59%)
Jan 03, 2018 16.25 16.36 16.15 16.23 2,468,334 +0.11(+0.65%)
Jan 02, 2018 16.31 16.35 16.03 16.12 3,045,229 -0.20(-1.24%)
Dec 29, 2017 16.32 16.32 16.32 0 +0.02(+0.11%)
Dec 28, 2017 16.26 16.31 16.11 16.31 962,820 +0.11(+0.65%)
Dec 27, 2017 16.24 16.28 16.11 16.20 1,389,606 +0.00(+0.00%)
Dec 26, 2017 16.17 16.22 16.07 16.20 872,641 +0.03(+0.16%)
Dec 22, 2017 16.36 16.39 16.12 16.17 1,075,079 -0.06(-0.38%)
Dec 21, 2017 16.13 16.40 16.10 16.24 3,052,336 +0.21(+1.31%)
Dec 20, 2017 16.00 16.12 15.96 16.03 1,296,912 +0.13(+0.83%)
Dec 19, 2017 15.96 16.00 15.81 15.89 2,073,480 +0.02(+0.11%)
Dec 18, 2017 15.94 16.12 15.85 15.88 3,020,424 +0.11(+0.67%)
Dec 15, 2017 16.06 16.06 15.76 15.77 3,496,746 -0.25(-1.59%)
Dec 14, 2017 16.16 16.16 15.96 16.03 1,098,662 -0.04(-0.22%)
Dec 13, 2017 16.17 16.25 16.04 16.06 2,654,246 -0.09(-0.54%)
Dec 12, 2017 15.96 16.16 15.96 16.15 2,545,552 +0.20(+1.26%)
Dec 11, 2017 15.69 16.04 15.67 15.95 1,575,893 +0.32(+2.08%)
Dec 08, 2017 15.75 15.80 15.59 15.62 1,552,563 -0.07(-0.45%)
Dec 07, 2017 15.46 15.73 15.40 15.69 1,434,364 +0.23(+1.47%)
Dec 06, 2017 15.53 15.53 15.41 15.46 1,557,190 -0.11(-0.68%)
Dec 05, 2017 15.87 15.87 15.43 15.57 3,032,564 -0.24(-1.50%)
Dec 04, 2017 16.42 15.63 15.81 3,717,136 +0.58(+3.80%)
Dec 01, 2017 15.14 15.40 15.00 15.23 1,630,840 +0.11(+0.75%)
Nov 30, 2017 15.10 15.22 14.97 15.11 2,142,660 +0.17(+1.11%)
Nov 29, 2017 14.97 15.27 14.85 14.95 2,314,350 +0.04(+0.29%)
Nov 28, 2017 14.67 14.94 14.56 14.90 1,624,217 +0.24(+1.61%)
Nov 27, 2017 14.74 14.79 14.59 14.67 900,670 -0.11(-0.71%)
Nov 24, 2017 14.86 14.86 14.73 14.77 348,849 -0.09(-0.59%)
Nov 22, 2017 15.01 15.07 14.83 14.86 890,026 -0.12(-0.82%)
Nov 21, 2017 15.05 15.20 14.89 14.98 2,145,022 +0.02(+0.12%)
Nov 20, 2017 14.55 15.05 14.46 14.96 4,860,818 +0.66(+4.60%)
Nov 17, 2017 14.14 14.35 14.11 14.31 937,130 +0.15(+1.05%)
Nov 16, 2017 14.28 14.39 14.11 14.16 1,598,724 -0.11(-0.80%)
Nov 15, 2017 13.80 14.38 13.71 14.27 2,179,126 +0.44(+3.17%)
Nov 14, 2017 13.86 14.02 13.79 13.83 1,921,651 -0.13(-0.94%)
Nov 13, 2017 14.07 14.08 13.93 13.97 1,683,844 -0.22(-1.55%)
Nov 10, 2017 14.26 14.43 14.18 14.18 1,199,221 -0.03(-0.19%)
Nov 09, 2017 14.28 14.39 14.05 14.21 2,163,029 -0.18(-1.28%)
Nov 08, 2017 14.46 14.47 14.26 14.39 1,846,805 -0.18(-1.20%)
Nov 07, 2017 14.79 14.85 14.46 14.57 1,224,891 -0.27(-1.83%)
Nov 06, 2017 14.79 14.95 14.77 14.84 1,400,276 -0.03(-0.18%)
Nov 03, 2017 14.70 14.88 14.65 14.87 1,910,876 +0.04(+0.30%)
Nov 02, 2017 14.69 14.89 14.50 14.82 1,772,479 +0.11(+0.71%)
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.