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 (%)
Sep 30, 2015 17.80 17.93 17.68 17.87 2,740,071 +0.18(+0.99%)
Sep 29, 2015 17.68 17.76 17.41 17.69 3,490,498 +0.00(+0.00%)
Sep 28, 2015 18.68 18.68 17.62 17.69 2,610,839 -0.97(-5.20%)
Sep 25, 2015 19.03 19.06 18.52 18.67 1,499,929 -0.18(-0.93%)
Sep 24, 2015 18.93 18.96 18.35 18.84 1,483,741 -0.22(-1.15%)
Sep 23, 2015 19.02 19.17 18.97 19.06 858,191 +0.04(+0.18%)
Sep 22, 2015 19.08 19.17 18.81 19.02 713,820 -0.32(-1.63%)
Sep 21, 2015 19.26 19.53 19.16 19.34 968,903 +0.26(+1.38%)
Sep 18, 2015 19.34 19.53 18.99 19.08 2,715,273 -0.52(-2.64%)
Sep 17, 2015 19.46 19.93 19.46 19.59 1,423,054 +0.12(+0.63%)
Sep 16, 2015 19.12 19.48 19.12 19.47 980,716 +0.33(+1.74%)
Sep 15, 2015 19.09 19.23 19.05 19.14 864,339 +0.09(+0.46%)
Sep 14, 2015 19.18 19.23 18.82 19.05 1,012,430 -0.13(-0.68%)
Sep 11, 2015 19.08 19.18 18.89 19.18 1,617,933 +0.04(+0.18%)
Sep 10, 2015 18.82 19.23 18.76 19.15 1,206,009 +0.28(+1.48%)
Sep 09, 2015 18.85 19.10 18.76 18.87 1,404,119 +0.18(+0.98%)
Sep 08, 2015 18.59 18.81 18.52 18.68 1,135,131 +0.22(+1.18%)
Sep 04, 2015 18.67 18.46 18.46 18.46 901,140 -0.46(-2.41%)
Sep 03, 2015 18.80 19.14 18.78 18.92 1,289,713 +0.01(+0.05%)
Sep 02, 2015 19.04 19.06 18.53 18.91 1,523,243 +0.08(+0.42%)
Sep 01, 2015 19.48 19.57 18.67 18.83 1,847,765 -0.82(-4.19%)
Aug 31, 2015 19.68 19.85 19.52 19.66 1,227,938 -0.18(-0.88%)
Aug 28, 2015 19.51 19.84 19.35 19.83 1,152,885 +0.23(+1.16%)
Aug 27, 2015 19.39 19.92 19.30 19.60 1,189,002 +0.35(+1.82%)
Aug 26, 2015 18.92 19.30 18.50 19.25 1,806,527 +0.60(+3.24%)
Aug 25, 2015 19.09 19.42 18.64 18.65 1,181,010 -0.07(-0.37%)
Aug 24, 2015 18.18 19.58 16.88 18.72 1,885,673 -0.51(-2.64%)
Aug 21, 2015 19.40 19.58 19.20 19.23 1,553,365 -0.35(-1.79%)
Aug 20, 2015 19.89 20.01 19.56 19.58 679,336 -0.41(-2.06%)
Aug 19, 2015 20.01 20.16 19.77 19.99 844,790 -0.11(-0.57%)
Aug 18, 2015 20.64 20.64 20.03 20.10 1,169,761 -0.54(-2.63%)
Aug 17, 2015 20.25 20.65 20.22 20.64 855,738 +0.30(+1.46%)
Aug 14, 2015 20.44 20.46 20.06 20.35 737,578 +0.11(+0.56%)
Aug 13, 2015 20.43 20.54 20.21 20.23 1,061,088 -0.20(-0.99%)
Aug 12, 2015 19.83 20.45 19.54 20.43 1,480,744 +0.47(+2.37%)
Aug 11, 2015 20.34 20.34 19.80 19.96 2,219,926 -0.60(-2.94%)
Aug 10, 2015 20.09 20.62 19.95 20.57 1,574,747 +0.62(+3.12%)
Aug 07, 2015 20.01 20.12 19.59 19.94 1,788,633 -0.11(-0.57%)
Aug 06, 2015 20.64 20.71 19.70 20.06 2,927,651 -0.55(-2.68%)
Aug 05, 2015 21.06 21.24 20.60 20.61 1,584,902 -0.16(-0.76%)
Aug 04, 2015 21.11 21.22 20.64 20.77 2,032,769 -0.36(-1.70%)
Aug 03, 2015 21.16 21.28 20.92 21.13 1,426,436 -0.04(-0.17%)
Jul 31, 2015 21.55 21.73 21.01 21.16 1,861,417 -0.32(-1.51%)
Jul 30, 2015 21.88 22.40 20.85 21.48 3,296,913 -0.49(-2.23%)
Jul 29, 2015 21.89 22.11 21.65 21.97 2,162,465 +0.13(+0.60%)
Jul 28, 2015 21.26 21.92 21.23 21.84 2,123,823 +0.59(+2.76%)
Jul 27, 2015 21.31 21.38 20.87 21.26 957,091 -0.21(-0.98%)
Jul 24, 2015 21.79 22.04 21.42 21.47 945,934 -0.26(-1.21%)
Jul 23, 2015 21.94 22.07 21.59 21.73 1,467,321 -0.21(-0.96%)
Jul 22, 2015 21.74 21.99 21.60 21.94 840,555 +0.18(+0.80%)
Jul 21, 2015 21.76 21.87 21.66 21.76 1,047,942 -0.05(-0.24%)
Jul 20, 2015 21.76 21.90 21.62 21.82 1,392,872 +0.07(+0.32%)
Jul 17, 2015 21.65 21.76 21.35 21.75 1,534,285 +0.08(+0.36%)
Jul 16, 2015 21.88 21.97 21.56 21.67 1,360,712 -0.07(-0.32%)
Jul 15, 2015 20.92 22.01 20.92 21.74 6,720,058 +0.75(+3.59%)
Jul 14, 2015 21.00 21.08 20.89 20.99 2,289,268 -0.02(-0.08%)
Jul 13, 2015 21.17 21.20 20.87 21.00 2,599,716 +0.02(+0.08%)
Jul 10, 2015 21.02 21.13 20.79 20.99 1,945,247 +0.17(+0.80%)
Jul 09, 2015 20.91 21.00 20.53 20.82 3,893,080 +0.19(+0.93%)
Jul 08, 2015 20.90 21.10 20.62 20.63 3,223,792 -0.42(-2.00%)
Jul 07, 2015 21.06 21.40 20.81 21.05 7,574,175 +0.04(+0.17%)
Jul 06, 2015 22.53 22.53 20.93 21.01 9,042,384 -1.92(-8.36%)
Jul 02, 2015 23.20 22.93 22.93 22.93 2,059,961 -0.24(-1.06%)
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.