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 (%)
Oct 29, 2021 41.48 41.57 41.44 41.48 337,234 -0.05(-0.12%)
Oct 28, 2021 41.45 41.61 41.44 41.53 306,291 +0.04(+0.10%)
Oct 27, 2021 41.48 41.52 41.43 41.49 419,197 +0.00(+0.00%)
Oct 26, 2021 41.53 41.49 357,194 -0.04(-0.10%)
Oct 25, 2021 41.52 41.68 41.47 41.53 284,606 +0.10(+0.24%)
Oct 22, 2021 41.56 41.69 41.43 41.43 370,453 -0.05(-0.12%)
Oct 21, 2021 41.59 41.69 41.43 41.48 518,224 -0.11(-0.26%)
Oct 20, 2021 41.45 41.88 41.45 41.59 336,927 +0.15(+0.36%)
Oct 19, 2021 41.78 41.98 41.42 41.44 1,065,491 -0.42(-1.00%)
Oct 18, 2021 41.40 41.90 41.40 41.86 413,466 +0.45(+1.08%)
Oct 15, 2021 41.46 41.54 41.39 41.41 1,251,167 -0.05(-0.12%)
Oct 14, 2021 41.38 41.53 41.38 41.46 470,591 +0.02(+0.05%)
Oct 13, 2021 41.39 41.47 41.37 41.44 1,829,217 +0.06(+0.14%)
Oct 12, 2021 41.46 41.48 41.38 41.38 333,861 +0.00(+0.00%)
Oct 11, 2021 41.48 41.52 41.37 41.38 292,427 -0.05(-0.12%)
Oct 08, 2021 41.43 41.48 41.38 41.43 999,585 +0.00(+0.00%)
Oct 07, 2021 41.52 41.56 41.40 41.43 652,380 +0.02(+0.05%)
Oct 06, 2021 41.43 41.60 41.38 41.41 632,005 -0.07(-0.17%)
Oct 05, 2021 41.53 41.57 41.41 41.48 891,096 +0.12(+0.29%)
Oct 04, 2021 41.36 41.65 41.29 41.36 4,604,736 -0.02(-0.05%)
Oct 01, 2021 41.43 41.47 41.32 41.38 1,400,717 -0.10(-0.24%)
Sep 30, 2021 41.33 41.59 41.33 41.48 2,433,634 +0.15(+0.36%)
Sep 29, 2021 41.23 41.35 41.23 41.33 1,691,939 +0.05(+0.12%)
Sep 28, 2021 41.26 41.34 41.26 41.28 1,297,261 -0.03(-0.07%)
Sep 27, 2021 41.33 41.35 41.26 41.31 1,690,660 +0.01(+0.02%)
Sep 24, 2021 41.26 41.41 41.22 41.30 1,076,084 +0.01(+0.02%)
Sep 23, 2021 41.25 41.31 41.22 41.29 1,196,629 +0.07(+0.17%)
Sep 22, 2021 41.23 41.27 41.19 41.22 725,874 +0.02(+0.05%)
Sep 21, 2021 41.20 41.24 41.16 41.20 887,796 +0.01(+0.02%)
Sep 20, 2021 41.10 41.22 41.09 41.20 858,606 +0.00(+0.00%)
Sep 17, 2021 41.20 41.26 41.09 41.20 2,954,930 +0.00(+0.00%)
Sep 16, 2021 41.21 41.28 41.19 41.20 1,388,088 -0.01(-0.02%)
Sep 15, 2021 41.26 41.33 41.20 41.20 985,080 -0.01(-0.02%)
Sep 14, 2021 41.23 41.28 41.16 41.21 1,575,482 -0.08(-0.19%)
Sep 13, 2021 41.19 41.33 41.19 41.29 880,765 +0.11(+0.27%)
Sep 10, 2021 41.23 41.27 41.17 41.19 569,583 +0.01(+0.02%)
Sep 09, 2021 41.19 41.38 41.15 41.18 725,996 -0.01(-0.02%)
Sep 08, 2021 41.11 41.23 41.09 41.19 979,375 +0.09(+0.22%)
Sep 07, 2021 41.02 41.15 40.99 41.10 659,303 +0.08(+0.19%)
Sep 03, 2021 41.06 41.09 40.98 41.02 832,066 -0.03(-0.07%)
Sep 02, 2021 40.94 41.09 40.79 41.05 898,169 +0.17(+0.41%)
Sep 01, 2021 41.56 41.68 39.13 40.88 4,529,464 -0.64(-1.53%)
Aug 31, 2021 41.47 41.77 41.43 41.51 1,643,614 +0.07(+0.17%)
Aug 30, 2021 41.48 41.48 41.39 41.44 654,712 -0.04(-0.10%)
Aug 27, 2021 41.35 41.50 41.34 41.48 661,725 +0.13(+0.31%)
Aug 26, 2021 41.42 41.42 41.30 41.35 1,649,391 -0.02(-0.05%)
Aug 25, 2021 41.38 41.47 41.30 41.37 2,851,039 -0.04(-0.10%)
Aug 24, 2021 41.23 41.44 41.09 41.41 4,895,236 +0.32(+0.77%)
Aug 23, 2021 41.19 41.31 40.96 41.10 504,264 +0.06(+0.15%)
Aug 20, 2021 40.99 41.32 40.90 41.04 540,958 +0.08(+0.19%)
Aug 19, 2021 41.10 41.34 40.79 40.96 795,425 -0.28(-0.68%)
Aug 18, 2021 41.23 41.52 41.19 41.23 997,918 -0.10(-0.24%)
Aug 17, 2021 41.15 41.47 41.03 41.33 575,168 +0.13(+0.31%)
Aug 16, 2021 41.59 41.76 41.12 41.20 700,717 -0.57(-1.36%)
Aug 13, 2021 41.98 42.17 41.74 41.77 437,557 -0.30(-0.71%)
Aug 12, 2021 41.87 42.07 41.65 42.07 355,071 +0.23(+0.55%)
Aug 11, 2021 41.53 41.98 41.33 41.84 468,693 +0.26(+0.62%)
Aug 10, 2021 41.28 41.64 41.25 41.58 777,960 +0.30(+0.72%)
Aug 09, 2021 41.32 41.51 41.02 41.28 707,418 -0.08(-0.19%)
Aug 06, 2021 41.15 41.55 41.03 41.36 660,221 +0.40(+0.97%)
Aug 05, 2021 40.96 41.17 40.68 40.97 799,977 +0.09(+0.22%)
Aug 04, 2021 40.84 41.38 40.57 40.88 945,208 -0.26(-0.63%)
Aug 03, 2021 40.62 41.14 40.32 41.13 1,346,954 +0.75(+1.86%)
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.