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, 2018 17.24 17.28 16.94 16.96 2,140,123 -0.26(-1.48%)
Jul 30, 2018 17.18 17.40 17.07 17.22 2,054,525 +0.12(+0.72%)
Jul 27, 2018 17.28 17.41 17.03 17.10 1,624,013 -0.16(-0.92%)
Jul 26, 2018 17.80 17.85 17.11 17.25 3,332,230 -0.42(-2.39%)
Jul 25, 2018 18.03 18.03 16.98 17.68 4,146,341 +0.55(+3.19%)
Jul 24, 2018 17.23 17.33 16.93 17.13 2,523,827 -0.06(-0.36%)
Jul 23, 2018 16.89 17.24 16.85 17.19 1,364,692 +0.27(+1.62%)
Jul 20, 2018 17.19 17.22 16.87 16.92 1,713,857 -0.29(-1.69%)
Jul 19, 2018 17.17 17.29 16.95 17.21 1,709,701 -0.10(-0.56%)
Jul 18, 2018 17.23 17.33 17.11 17.31 1,806,437 +0.19(+1.08%)
Jul 17, 2018 16.88 17.31 16.88 17.12 1,694,089 +0.13(+0.78%)
Jul 16, 2018 17.27 17.38 16.97 16.99 1,841,695 -0.31(-1.78%)
Jul 13, 2018 17.31 17.35 17.06 17.30 1,237,362 -0.01(-0.05%)
Jul 12, 2018 17.49 17.49 17.29 17.31 1,357,639 -0.04(-0.25%)
Jul 11, 2018 17.32 17.40 17.18 17.35 952,305 +0.11(+0.61%)
Jul 10, 2018 17.42 17.50 17.13 17.25 2,208,479 -0.04(-0.20%)
Jul 09, 2018 17.15 17.29 17.06 17.28 2,592,709 +0.09(+0.51%)
Jul 06, 2018 17.13 17.30 17.11 17.19 1,165,806 +0.04(+0.21%)
Jul 05, 2018 17.18 17.19 17.04 17.16 1,783,609 +0.04(+0.21%)
Jul 03, 2018 17.12 17.12 17.12 0 +0.11(+0.62%)
Jul 02, 2018 16.39 17.04 16.39 17.02 2,284,384 +0.19(+1.10%)
Jun 29, 2018 16.83 16.83 3,337,530 +0.01(+0.05%)
Jun 28, 2018 16.58 16.87 16.49 16.82 1,659,016 +0.27(+1.65%)
Jun 27, 2018 16.76 17.02 16.54 16.55 2,679,204 +0.04(+0.27%)
Jun 26, 2018 16.56 16.68 16.37 16.51 1,490,225 -0.03(-0.16%)
Jun 25, 2018 16.91 17.01 16.44 16.53 2,281,788 -0.39(-2.29%)
Jun 22, 2018 16.97 17.31 16.89 16.92 4,683,962 +0.25(+1.48%)
Jun 21, 2018 16.82 16.83 16.49 16.67 1,836,434 -0.17(-1.00%)
Jun 20, 2018 16.81 16.92 16.68 16.84 2,008,698 +0.09(+0.53%)
Jun 19, 2018 16.71 16.77 16.51 16.75 2,103,691 -0.11(-0.63%)
Jun 18, 2018 16.76 17.05 16.70 16.86 2,049,422 +0.00(+0.00%)
Jun 15, 2018 16.90 16.37 16.86 3,571,640 +0.34(+2.03%)
Jun 14, 2018 16.44 16.59 16.14 16.52 2,331,250 +0.04(+0.27%)
Jun 13, 2018 16.73 16.76 16.39 16.48 2,787,564 -0.21(-1.27%)
Jun 12, 2018 16.29 16.79 16.29 16.69 1,395,815 +0.09(+0.53%)
Jun 11, 2018 16.62 16.70 16.51 16.60 1,893,389 +0.01(+0.05%)
Jun 08, 2018 16.52 16.60 16.36 16.59 2,197,670 +0.04(+0.21%)
Jun 07, 2018 16.58 16.82 16.47 16.56 3,473,584 +0.00(+0.00%)
Jun 06, 2018 16.67 16.56 3,383,509 +0.21(+1.29%)
Jun 05, 2018 16.58 16.59 16.26 16.35 3,936,083 -0.31(-1.85%)
Jun 04, 2018 16.17 16.73 16.11 16.66 3,960,992 +0.48(+2.94%)
Jun 01, 2018 16.46 16.69 15.32 16.18 13,311,117 +0.39(+2.46%)
May 31, 2018 15.74 15.94 15.62 15.79 6,127,234 +0.05(+0.34%)
May 30, 2018 16.96 17.06 15.21 15.74 14,300,498 -1.09(-6.50%)
May 29, 2018 17.11 17.19 16.76 16.83 1,652,176 -0.48(-2.80%)
May 25, 2018 17.32 17.32 17.32 0 -0.28(-1.60%)
May 24, 2018 17.89 17.93 17.54 17.60 1,794,049 -0.40(-2.20%)
May 23, 2018 17.89 18.04 17.66 18.00 2,398,657 +0.16(+0.89%)
May 22, 2018 17.79 17.95 17.71 17.84 2,364,123 +0.10(+0.55%)
May 21, 2018 17.55 17.75 17.54 17.74 2,326,137 +0.23(+1.31%)
May 18, 2018 17.49 17.61 17.40 17.51 1,017,235 +0.07(+0.40%)
May 17, 2018 17.41 17.56 17.29 17.44 1,766,740 +0.02(+0.10%)
May 16, 2018 17.38 17.56 17.38 17.42 1,599,703 -0.02(-0.10%)
May 15, 2018 17.18 17.79 17.07 17.44 3,324,775 +0.23(+1.33%)
May 14, 2018 17.09 17.28 17.02 17.21 1,482,916 +0.15(+0.88%)
May 11, 2018 17.16 17.31 17.05 17.06 1,790,423 -0.10(-0.57%)
May 10, 2018 17.04 17.26 16.94 17.16 2,228,811 +0.12(+0.72%)
May 09, 2018 16.92 17.12 16.83 17.03 2,446,919 +0.14(+0.83%)
May 08, 2018 16.53 16.93 16.51 16.89 1,716,643 +0.34(+2.02%)
May 07, 2018 16.75 16.97 16.49 16.56 3,265,778 +0.15(+0.91%)
May 04, 2018 16.21 16.57 16.10 16.41 1,135,182 +0.18(+1.09%)
May 03, 2018 16.54 16.59 16.15 16.23 3,049,138 -0.31(-1.87%)
May 02, 2018 16.20 16.65 16.20 16.54 2,574,924 +0.29(+1.79%)
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.