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 (%)
Feb 26, 2021 24.57 25.31 24.36 25.00 773,800 +0.28(+1.13%)
Feb 25, 2021 25.97 25.97 24.56 24.72 709,377 -1.10(-4.26%)
Feb 24, 2021 26.21 26.54 25.81 25.82 1,322,320 -0.23(-0.88%)
Feb 23, 2021 26.27 26.39 25.62 26.05 737,945 -0.10(-0.38%)
Feb 22, 2021 25.95 26.40 25.90 26.15 353,653 -0.09(-0.34%)
Feb 19, 2021 26.40 26.73 26.22 26.24 760,600 -0.01(-0.04%)
Feb 18, 2021 26.51 26.80 26.13 26.25 1,115,076 -0.40(-1.50%)
Feb 17, 2021 26.28 27.03 26.28 26.65 917,984 +0.40(+1.52%)
Feb 16, 2021 25.74 26.37 25.64 26.25 2,589,469 +0.64(+2.50%)
Feb 12, 2021 25.77 26.00 25.60 25.61 1,806,200 -0.26(-1.01%)
Feb 11, 2021 25.58 25.90 25.29 25.87 1,761,295 +0.19(+0.74%)
Feb 10, 2021 25.89 26.01 25.67 25.68 977,618 -0.01(-0.04%)
Feb 09, 2021 25.79 25.95 25.55 25.69 1,921,865 -0.29(-1.12%)
Feb 08, 2021 26.00 26.25 25.75 25.98 675,856 +0.06(+0.23%)
Feb 05, 2021 26.39 26.50 25.88 25.92 817,000 -0.07(-0.27%)
Feb 04, 2021 25.95 26.98 25.29 25.99 1,998,098 +1.78(+7.35%)
Feb 03, 2021 23.57 24.74 22.28 24.21 2,188,445 +0.55(+2.32%)
Feb 02, 2021 22.94 23.77 22.90 23.66 940,103 +0.91(+4.00%)
Feb 01, 2021 22.23 22.81 22.04 22.75 551,985 +0.65(+2.94%)
Jan 29, 2021 23.20 23.20 21.97 22.10 2,140,100 -1.11(-4.78%)
Jan 28, 2021 22.65 23.47 22.56 23.21 523,671 +0.91(+4.08%)
Jan 27, 2021 23.00 23.44 22.11 22.30 704,861 -1.00(-4.29%)
Jan 26, 2021 23.29 23.73 23.04 23.30 709,288 +0.14(+0.60%)
Jan 25, 2021 23.27 23.70 22.87 23.16 483,449 -0.24(-1.03%)
Jan 22, 2021 23.04 23.41 22.83 23.40 511,400 +0.04(+0.17%)
Jan 21, 2021 24.04 24.19 23.26 23.36 348,285 -0.70(-2.91%)
Jan 20, 2021 24.32 24.50 23.59 24.06 534,429 -0.28(-1.15%)
Jan 19, 2021 24.18 25.00 23.94 24.34 1,088,285 +0.72(+3.05%)
Jan 15, 2021 23.14 23.70 22.81 23.62 1,174,900 +0.24(+1.03%)
Jan 14, 2021 22.44 23.46 22.32 23.38 888,832 +1.13(+5.08%)
Jan 13, 2021 22.15 22.98 22.15 22.25 841,760 +0.30(+1.37%)
Jan 12, 2021 21.56 22.01 21.28 21.95 711,089 +0.63(+2.95%)
Jan 11, 2021 20.78 21.42 20.78 21.32 475,226 +0.25(+1.19%)
Jan 08, 2021 21.79 21.79 20.57 21.07 927,100 -0.60(-2.77%)
Jan 07, 2021 21.79 22.27 21.26 21.67 957,425 -0.60(-2.69%)
Jan 06, 2021 22.01 22.68 21.49 22.27 1,104,301 +0.68(+3.15%)
Jan 05, 2021 21.48 21.86 21.33 21.59 605,903 +0.34(+1.60%)
Jan 04, 2021 22.22 22.32 21.23 21.25 759,318 -0.77(-3.50%)
Dec 31, 2020 22.02 22.02 22.02 1,385,876 +0.22(+1.01%)
Dec 30, 2020 21.37 22.08 21.23 21.80 1,385,876 +0.48(+2.25%)
Dec 29, 2020 21.50 21.50 21.14 21.32 404,675 -0.13(-0.61%)
Dec 28, 2020 21.36 21.72 21.27 21.45 611,994 +0.21(+0.99%)
Dec 24, 2020 21.55 21.60 21.03 21.24 176,400 -0.37(-1.71%)
Dec 23, 2020 20.95 21.88 20.95 21.61 465,725 +0.76(+3.65%)
Dec 22, 2020 21.27 21.38 20.66 20.85 838,672 -0.36(-1.70%)
Dec 21, 2020 20.90 21.48 20.68 21.21 1,509,360 +0.38(+1.82%)
Dec 18, 2020 21.27 21.50 20.36 20.83 2,585,900 -0.49(-2.30%)
Dec 17, 2020 21.71 21.84 20.96 21.32 660,450 -0.32(-1.48%)
Dec 16, 2020 22.77 22.77 21.63 21.64 866,679 -1.19(-5.21%)
Dec 15, 2020 22.26 22.93 21.80 22.83 573,703 +0.88(+4.01%)
Dec 14, 2020 22.51 22.62 21.41 21.95 506,319 -0.30(-1.35%)
Dec 11, 2020 22.72 22.86 22.11 22.25 310,000 -0.87(-3.76%)
Dec 10, 2020 23.08 23.20 22.79 23.12 463,478 +0.34(+1.49%)
Dec 09, 2020 22.95 23.10 22.44 22.78 436,605 -0.11(-0.48%)
Dec 08, 2020 22.78 23.15 22.64 22.89 238,153 -0.18(-0.78%)
Dec 07, 2020 23.01 23.12 22.72 23.07 235,363 -0.13(-0.56%)
Dec 04, 2020 23.49 23.83 23.08 23.20 290,300 +0.00(+0.00%)
Dec 03, 2020 23.59 23.69 23.09 23.20 218,941 -0.38(-1.61%)
Dec 02, 2020 23.07 23.63 22.73 23.58 381,095 +0.44(+1.90%)
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.