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 29, 2016 9.224 9.224 8.900 8.970 1,521,121 -0.23(-2.47%)
Feb 26, 2016 9.014 9.294 8.961 9.197 1,986,821 +0.27(+3.04%)
Feb 25, 2016 8.891 8.961 8.611 8.926 2,374,561 +0.07(+0.79%)
Feb 24, 2016 8.532 8.944 8.427 8.856 3,305,478 +0.06(+0.70%)
Feb 23, 2016 9.031 9.075 8.777 8.795 1,459,848 -0.27(-2.99%)
Feb 22, 2016 8.987 9.193 8.970 9.066 3,300,690 +0.23(+2.57%)
Feb 19, 2016 8.909 8.926 8.707 8.839 1,874,637 -0.12(-1.37%)
Feb 18, 2016 8.987 9.057 8.681 8.961 2,700,296 -0.03(-0.29%)
Feb 17, 2016 8.830 9.399 8.821 8.987 3,425,286 +0.27(+3.11%)
Feb 16, 2016 8.716 8.804 8.016 8.716 3,959,629 +0.12(+1.43%)
Feb 12, 2016 8.331 8.594 8.594 8.594 3,851,614 +0.40(+4.91%)
Feb 11, 2016 8.060 8.252 7.885 8.191 2,404,538 -0.12(-1.47%)
Feb 10, 2016 8.344 8.506 8.191 8.314 2,724,988 -0.02(-0.21%)
Feb 09, 2016 8.104 8.506 7.911 8.331 3,731,198 +0.11(+1.28%)
Feb 08, 2016 8.830 8.839 8.086 8.226 4,065,659 -0.75(-8.38%)
Feb 05, 2016 8.996 9.180 8.751 8.979 3,134,502 -0.04(-0.39%)
Feb 04, 2016 8.821 9.197 8.751 9.014 3,488,358 +0.19(+2.18%)
Feb 03, 2016 8.532 8.830 8.261 8.821 3,814,593 +0.33(+3.92%)
Feb 02, 2016 8.707 8.707 8.235 8.489 5,288,091 -0.35(-3.96%)
Feb 01, 2016 8.979 8.987 8.611 8.839 5,178,789 -0.31(-3.35%)
Jan 29, 2016 9.101 9.162 8.690 9.145 8,642,276 +0.01(+0.10%)
Jan 28, 2016 9.793 9.793 8.891 9.136 6,263,292 -0.46(-4.74%)
Jan 27, 2016 10.51 10.71 9.390 9.591 14,573,116 -2.14(-18.21%)
Jan 26, 2016 11.62 11.84 11.55 11.73 4,068,653 +0.17(+1.51%)
Jan 25, 2016 11.71 11.77 11.44 11.55 3,563,468 -0.24(-2.00%)
Jan 22, 2016 11.81 12.01 11.58 11.79 3,400,131 +0.26(+2.28%)
Jan 21, 2016 11.29 11.61 11.21 11.53 3,867,436 +0.22(+1.93%)
Jan 20, 2016 10.87 11.42 10.47 11.31 4,905,655 +0.18(+1.65%)
Jan 19, 2016 11.66 11.81 11.06 11.12 3,251,122 -0.43(-3.71%)
Jan 15, 2016 11.63 11.55 11.55 11.55 3,470,177 -0.43(-3.58%)
Jan 14, 2016 11.76 12.02 11.49 11.98 3,131,845 +0.29(+2.47%)
Jan 13, 2016 11.98 12.17 11.58 11.69 3,225,849 -0.36(-2.98%)
Jan 12, 2016 12.40 12.56 11.91 12.05 2,731,885 -0.24(-1.99%)
Jan 11, 2016 12.35 12.45 12.11 12.30 1,964,328 +0.01(+0.07%)
Jan 08, 2016 12.63 12.65 12.20 12.29 3,077,079 -0.29(-2.30%)
Jan 07, 2016 13.04 13.27 12.49 12.58 2,728,332 -0.63(-4.77%)
Jan 06, 2016 13.23 13.53 13.04 13.21 2,349,005 -0.25(-1.88%)
Jan 05, 2016 13.84 13.94 13.43 13.46 2,115,604 -0.36(-2.60%)
Jan 04, 2016 13.68 13.82 13.46 13.82 1,557,371 -0.05(-0.38%)
Dec 31, 2015 13.92 13.87 13.87 13.87 950,390 -0.13(-0.94%)
Dec 30, 2015 13.97 14.12 13.91 14.00 876,338 +0.01(+0.06%)
Dec 29, 2015 13.98 14.03 13.84 13.99 1,134,734 +0.11(+0.82%)
Dec 28, 2015 14.05 14.05 13.73 13.88 965,941 -0.25(-1.80%)
Dec 24, 2015 14.02 14.13 14.13 14.13 459,368 +0.08(+0.56%)
Dec 23, 2015 13.68 14.07 13.68 14.05 947,500 +0.47(+3.48%)
Dec 22, 2015 13.58 13.66 13.45 13.58 1,663,969 +0.03(+0.19%)
Dec 21, 2015 13.40 13.65 13.32 13.56 979,068 +0.25(+1.84%)
Dec 18, 2015 13.51 13.51 13.28 13.31 3,173,145 -0.20(-1.49%)
Dec 17, 2015 13.77 13.83 13.46 13.51 2,065,535 -0.12(-0.90%)
Dec 16, 2015 13.84 13.89 13.56 13.63 1,751,658 -0.15(-1.08%)
Dec 15, 2015 13.42 13.88 13.36 13.78 3,803,235 +0.53(+3.96%)
Dec 14, 2015 14.20 14.32 13.23 13.26 2,984,114 -0.92(-6.48%)
Dec 11, 2015 14.47 14.58 14.15 14.18 776,392 -0.40(-2.76%)
Dec 10, 2015 14.56 14.72 14.51 14.58 859,274 +0.00(+0.00%)
Dec 09, 2015 14.72 14.95 14.53 14.58 1,004,727 -0.16(-1.07%)
Dec 08, 2015 14.52 14.90 14.42 14.74 1,897,259 +0.09(+0.60%)
Dec 07, 2015 14.99 15.05 14.51 14.65 2,602,870 -0.40(-2.67%)
Dec 04, 2015 14.91 15.17 14.87 15.05 1,001,781 +0.17(+1.12%)
Dec 03, 2015 14.95 15.15 14.77 14.89 2,093,392 +0.01(+0.06%)
Dec 02, 2015 15.51 15.51 14.85 14.88 2,759,729 -0.69(-4.44%)
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.