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 31, 2018 16.07 16.98 15.65 16.70 2,996,403 +0.83(+5.22%)
Oct 30, 2018 15.84 15.95 15.31 15.87 3,269,581 +0.09(+0.56%)
Oct 29, 2018 15.88 16.04 15.68 15.78 2,901,279 +0.08(+0.51%)
Oct 26, 2018 15.72 15.77 15.43 15.70 1,212,520 -0.20(-1.23%)
Oct 25, 2018 15.58 16.03 15.47 15.90 1,339,476 +0.37(+2.35%)
Oct 24, 2018 16.15 16.20 15.47 15.53 1,775,900 -0.64(-3.96%)
Oct 23, 2018 16.06 16.24 15.73 16.17 1,484,967 -0.13(-0.82%)
Oct 22, 2018 16.78 16.81 16.20 16.31 1,876,891 -0.45(-2.66%)
Oct 19, 2018 16.86 17.05 16.72 16.75 1,298,415 -0.06(-0.37%)
Oct 18, 2018 17.05 17.15 16.74 16.82 1,252,903 -0.28(-1.62%)
Oct 17, 2018 17.03 17.27 16.90 17.09 1,662,957 +0.06(+0.37%)
Oct 16, 2018 16.91 17.07 16.66 17.03 1,148,968 +0.19(+1.11%)
Oct 15, 2018 16.83 17.00 16.72 16.84 1,646,763 -0.03(-0.16%)
Oct 12, 2018 17.09 17.17 16.63 16.87 1,778,191 +0.03(+0.16%)
Oct 11, 2018 17.05 17.24 16.83 16.84 1,837,756 -0.35(-2.02%)
Oct 10, 2018 17.44 17.60 17.18 17.19 2,165,494 -0.21(-1.23%)
Oct 09, 2018 17.38 17.45 17.19 17.40 1,223,501 +0.04(+0.26%)
Oct 08, 2018 17.52 17.53 17.16 17.36 1,528,757 -0.11(-0.61%)
Oct 05, 2018 17.19 17.49 17.16 17.47 2,233,714 +0.32(+1.87%)
Oct 04, 2018 17.47 17.55 17.04 17.14 1,325,342 -0.30(-1.74%)
Oct 03, 2018 17.48 17.59 17.32 17.45 2,692,953 +0.05(+0.31%)
Oct 02, 2018 17.54 17.73 17.30 17.39 2,086,631 -0.13(-0.76%)
Oct 01, 2018 17.94 17.94 17.47 17.53 2,303,388 -0.32(-1.80%)
Sep 28, 2018 18.04 18.15 17.81 17.85 1,518,598 -0.25(-1.38%)
Sep 27, 2018 18.32 18.40 18.10 18.10 1,631,771 -0.25(-1.36%)
Sep 26, 2018 18.93 18.97 18.31 18.35 1,505,885 -0.60(-3.15%)
Sep 25, 2018 19.03 19.15 18.91 18.94 1,730,815 -0.04(-0.19%)
Sep 24, 2018 19.24 19.34 18.97 18.98 1,087,540 -0.31(-1.62%)
Sep 21, 2018 19.20 19.32 19.17 19.29 1,544,198 +0.11(+0.56%)
Sep 20, 2018 19.06 19.24 18.98 19.18 739,029 +0.20(+1.03%)
Sep 19, 2018 18.94 19.07 18.93 18.99 980,709 +0.08(+0.42%)
Sep 18, 2018 18.94 19.09 18.87 18.91 1,378,106 +0.02(+0.09%)
Sep 17, 2018 19.15 19.22 18.86 18.89 1,411,714 -0.27(-1.39%)
Sep 14, 2018 19.01 19.25 19.01 19.16 960,787 +0.12(+0.66%)
Sep 13, 2018 19.11 19.26 18.99 19.03 905,696 -0.07(-0.37%)
Sep 12, 2018 19.15 19.21 18.93 19.10 892,138 -0.04(-0.19%)
Sep 11, 2018 18.85 19.18 18.81 19.14 1,341,855 +0.24(+1.27%)
Sep 10, 2018 18.91 18.97 18.82 18.90 871,808 +0.03(+0.14%)
Sep 07, 2018 19.07 19.09 18.78 18.87 1,258,892 -0.23(-1.21%)
Sep 06, 2018 19.30 19.36 19.03 19.10 898,942 -0.21(-1.11%)
Sep 05, 2018 19.37 19.42 19.18 19.32 1,605,780 -0.03(-0.14%)
Sep 04, 2018 19.19 19.36 19.11 19.34 827,931 +0.12(+0.65%)
Aug 31, 2018 19.22 19.22 19.22 0 +0.20(+1.08%)
Aug 30, 2018 19.11 19.18 18.98 19.01 1,016,531 -0.11(-0.56%)
Aug 29, 2018 19.27 19.27 19.07 19.12 1,287,690 -0.03(-0.14%)
Aug 28, 2018 19.08 19.27 19.06 19.15 1,270,417 +0.09(+0.47%)
Aug 27, 2018 19.02 19.20 19.00 19.06 815,290 +0.16(+0.85%)
Aug 24, 2018 19.00 19.06 18.85 18.90 771,930 -0.07(-0.38%)
Aug 23, 2018 19.02 19.09 18.87 18.97 1,253,694 -0.09(-0.47%)
Aug 22, 2018 19.16 19.24 19.01 19.06 971,244 -0.09(-0.46%)
Aug 21, 2018 19.09 19.42 19.09 19.15 1,125,257 +0.05(+0.28%)
Aug 20, 2018 18.93 19.16 18.93 19.09 1,434,335 +0.19(+0.99%)
Aug 17, 2018 18.81 18.95 18.74 18.91 1,713,629 +0.07(+0.38%)
Aug 16, 2018 18.22 19.13 18.22 18.84 3,660,034 +0.64(+3.52%)
Aug 15, 2018 18.35 18.37 18.00 18.20 1,940,428 -0.23(-1.26%)
Aug 14, 2018 18.21 18.44 18.21 18.43 1,036,344 +0.30(+1.67%)
Aug 13, 2018 18.27 18.35 18.12 18.12 935,688 -0.14(-0.78%)
Aug 10, 2018 18.44 18.47 18.21 18.27 1,010,639 -0.24(-1.30%)
Aug 09, 2018 18.20 18.52 18.20 18.51 1,880,182 +0.25(+1.37%)
Aug 08, 2018 18.12 18.38 18.05 18.26 1,219,296 +0.12(+0.69%)
Aug 07, 2018 17.91 18.32 17.91 18.13 1,862,170 +0.25(+1.39%)
Aug 06, 2018 17.91 18.02 17.77 17.88 1,379,572 -0.04(-0.20%)
Aug 03, 2018 17.70 18.04 17.70 17.92 2,251,567 +0.31(+1.77%)
Aug 02, 2018 17.24 17.63 17.24 17.61 2,943,554 +0.23(+1.32%)
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.