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 (%)
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%)
May 01, 2018 16.13 16.41 16.06 16.25 2,563,627 +0.03(+0.16%)
Apr 30, 2018 16.40 16.44 16.21 16.22 1,854,331 -0.16(-0.97%)
Apr 27, 2018 16.44 16.53 16.25 16.38 1,998,726 -0.04(-0.27%)
Apr 26, 2018 16.44 16.54 16.13 16.43 3,393,254 +0.07(+0.43%)
Apr 25, 2018 16.18 16.51 16.12 16.36 5,488,586 +0.34(+2.14%)
Apr 24, 2018 15.95 16.20 15.06 16.01 9,558,901 +2.20(+15.91%)
Apr 23, 2018 13.83 13.87 13.67 13.81 2,835,309 +0.03(+0.19%)
Apr 20, 2018 14.05 14.08 13.75 13.79 3,569,343 -0.19(-1.38%)
Apr 19, 2018 13.96 14.16 13.86 13.98 1,667,750 +0.09(+0.63%)
Apr 18, 2018 13.89 14.13 13.85 13.89 2,355,187 +0.10(+0.70%)
Apr 17, 2018 13.82 13.92 13.68 13.80 2,650,026 +0.08(+0.58%)
Apr 16, 2018 13.93 13.95 13.71 13.72 3,729,534 -0.17(-1.20%)
Apr 13, 2018 14.31 14.32 13.81 13.89 2,314,415 -0.33(-2.29%)
Apr 12, 2018 14.10 14.27 13.99 14.21 1,182,806 +0.24(+1.70%)
Apr 11, 2018 13.89 14.14 13.89 13.97 2,011,715 -0.02(-0.13%)
Apr 10, 2018 14.05 14.10 13.90 13.99 1,413,262 +0.11(+0.76%)
Apr 09, 2018 13.96 14.21 13.87 13.89 1,554,844 -0.04(-0.25%)
Apr 06, 2018 14.22 14.32 13.84 13.92 1,590,056 -0.47(-3.30%)
Apr 05, 2018 14.25 14.48 14.20 14.40 2,124,266 +0.23(+1.61%)
Apr 04, 2018 13.84 14.19 13.74 14.17 2,359,768 +0.07(+0.50%)
Apr 03, 2018 13.96 14.13 13.84 14.10 1,694,411 +0.21(+1.52%)
Apr 02, 2018 14.25 14.39 13.77 13.89 1,622,327 -0.45(-3.13%)
Mar 29, 2018 14.33 14.33 14.33 0 +0.23(+1.62%)
Mar 28, 2018 14.04 14.18 13.96 14.10 1,970,811 +0.11(+0.82%)
Mar 27, 2018 14.48 14.48 13.94 13.99 2,944,670 -0.42(-2.93%)
Mar 26, 2018 14.14 14.42 14.02 14.41 2,353,113 +0.43(+3.08%)
Mar 23, 2018 14.25 14.35 13.96 13.98 2,467,564 -0.23(-1.61%)
Mar 22, 2018 14.66 14.68 14.21 14.21 2,382,482 -0.58(-3.92%)
Mar 21, 2018 14.81 14.99 14.71 14.79 1,588,657 +0.03(+0.18%)
Mar 20, 2018 14.88 14.97 14.65 14.76 1,658,107 -0.11(-0.77%)
Mar 19, 2018 15.11 15.20 14.70 14.88 1,568,375 -0.30(-1.97%)
Mar 16, 2018 14.83 15.21 14.77 15.18 2,094,226 +0.43(+2.92%)
Mar 15, 2018 14.93 15.00 14.73 14.75 1,955,125 -0.17(-1.12%)
Mar 14, 2018 15.07 15.15 14.88 14.91 1,566,920 -0.14(-0.93%)
Mar 13, 2018 15.27 15.32 15.00 15.05 1,736,027 -0.20(-1.33%)
Mar 12, 2018 15.22 15.53 15.22 15.26 1,381,086 +0.04(+0.23%)
Mar 09, 2018 15.06 15.29 15.02 15.22 1,466,889 +0.33(+2.18%)
Mar 08, 2018 14.91 15.08 14.68 14.90 1,398,277 +0.02(+0.12%)
Mar 07, 2018 14.96 14.88 1,887,270 +0.02(+0.12%)
Mar 06, 2018 14.69 14.91 14.62 14.86 1,518,169 +0.18(+1.26%)
Mar 05, 2018 14.34 14.76 14.25 14.68 1,507,667 +0.28(+1.95%)
Mar 02, 2018 14.05 14.43 13.85 14.40 2,174,959 +0.22(+1.55%)
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.