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 (%)
Mar 31, 2015 19.86 20.29 19.82 20.25 1,599,273 +0.32(+1.62%)
Mar 30, 2015 19.95 20.10 19.85 19.93 804,630 +0.10(+0.49%)
Mar 27, 2015 19.50 19.92 19.31 19.83 1,027,563 +0.34(+1.75%)
Mar 26, 2015 19.48 19.76 19.43 19.49 878,530 -0.24(-1.24%)
Mar 25, 2015 19.76 19.87 19.59 19.73 817,160 +0.04(+0.22%)
Mar 24, 2015 20.01 20.01 19.55 19.69 1,586,813 -0.32(-1.62%)
Mar 23, 2015 20.24 20.57 20.01 20.01 1,687,009 -0.18(-0.87%)
Mar 20, 2015 20.52 20.67 20.16 20.19 1,767,067 -0.24(-1.16%)
Mar 19, 2015 20.31 20.48 20.23 20.43 976,812 +0.03(+0.13%)
Mar 18, 2015 20.15 20.55 20.05 20.40 1,206,043 +0.23(+1.13%)
Mar 17, 2015 19.93 20.22 19.83 20.17 1,284,694 +0.13(+0.66%)
Mar 16, 2015 19.39 20.22 19.39 20.04 2,077,043 +0.72(+3.71%)
Mar 13, 2015 19.38 19.44 19.09 19.32 880,077 -0.06(-0.32%)
Mar 12, 2015 18.85 19.49 18.81 19.38 2,528,926 -0.18(-0.94%)
Mar 11, 2015 19.28 19.66 19.16 19.57 942,931 +0.23(+1.18%)
Mar 10, 2015 19.30 19.71 19.29 19.34 1,703,737 -0.13(-0.67%)
Mar 09, 2015 19.70 19.70 19.17 19.47 1,363,691 -0.16(-0.80%)
Mar 06, 2015 18.89 19.83 18.85 19.63 4,309,799 +0.55(+2.89%)
Mar 05, 2015 19.16 19.20 18.86 19.08 1,236,068 -0.11(-0.59%)
Mar 04, 2015 19.20 19.28 19.27 19.19 976,516 -0.08(-0.41%)
Mar 03, 2015 19.15 19.34 18.73 19.27 1,829,932 +0.04(+0.18%)
Mar 02, 2015 19.65 19.82 18.99 19.23 2,748,710 -0.48(-2.44%)
Feb 27, 2015 19.62 19.92 19.42 19.72 1,252,855 +0.03(+0.13%)
Feb 26, 2015 19.64 19.88 19.57 19.69 748,990 +0.02(+0.09%)
Feb 25, 2015 19.75 19.91 19.40 19.67 1,207,775 -0.06(-0.31%)
Feb 24, 2015 19.93 20.03 19.59 19.73 1,774,151 -0.15(-0.75%)
Feb 23, 2015 20.03 20.05 19.52 19.88 1,345,571 -0.23(-1.13%)
Feb 20, 2015 19.67 20.21 19.43 20.11 2,285,131 +0.43(+2.18%)
Feb 19, 2015 19.42 19.75 19.34 19.68 1,068,573 +0.21(+1.08%)
Feb 18, 2015 19.59 19.63 19.38 19.47 1,006,163 -0.16(-0.80%)
Feb 17, 2015 19.36 19.67 19.30 19.63 1,301,669 +0.28(+1.45%)
Feb 13, 2015 19.02 19.35 19.35 19.35 1,675,439 +0.33(+1.75%)
Feb 12, 2015 18.85 19.18 18.71 19.02 1,428,294 +0.30(+1.59%)
Feb 11, 2015 18.48 18.85 18.41 18.72 2,164,629 +0.25(+1.37%)
Feb 10, 2015 18.24 18.60 17.99 18.46 2,962,848 +0.32(+1.78%)
Feb 09, 2015 18.26 18.31 18.08 18.14 1,269,663 -0.09(-0.48%)
Feb 06, 2015 18.03 18.46 17.98 18.23 1,694,459 +0.28(+1.56%)
Feb 05, 2015 18.59 18.86 17.78 17.95 5,088,899 -0.40(-2.19%)
Feb 04, 2015 17.67 18.83 17.50 18.35 4,887,197 +0.87(+4.95%)
Feb 03, 2015 17.09 17.83 16.87 17.48 3,763,343 +1.18(+7.25%)
Feb 02, 2015 15.66 16.34 15.60 16.30 3,407,184 +0.68(+4.37%)
Jan 30, 2015 15.66 15.87 15.59 15.62 1,378,623 -0.17(-1.05%)
Jan 29, 2015 15.80 15.88 15.53 15.79 1,448,677 +0.01(+0.06%)
Jan 28, 2015 16.29 16.29 15.76 15.78 1,051,484 -0.44(-2.70%)
Jan 27, 2015 16.19 16.34 15.95 16.22 1,382,679 -0.18(-1.12%)
Jan 26, 2015 16.24 16.46 16.13 16.40 2,011,285 +0.17(+1.02%)
Jan 23, 2015 16.32 16.67 16.19 16.23 1,649,591 -0.21(-1.28%)
Jan 22, 2015 16.42 16.51 16.12 16.44 2,059,107 +0.16(+0.97%)
Jan 21, 2015 16.43 16.65 16.22 16.29 1,523,574 -0.15(-0.90%)
Jan 20, 2015 16.94 16.94 16.43 16.43 3,248,124 -0.44(-2.59%)
Jan 16, 2015 16.87 17.00 16.61 16.87 2,461,264 -0.08(-0.46%)
Jan 15, 2015 17.30 17.49 16.86 16.95 2,262,250 -0.31(-1.82%)
Jan 14, 2015 17.20 17.58 17.00 17.27 3,762,560 -0.16(-0.90%)
Jan 13, 2015 17.15 17.50 16.97 17.42 2,220,753 +0.41(+2.42%)
Jan 12, 2015 17.00 17.15 16.71 17.01 1,309,960 +0.00(+0.00%)
Jan 09, 2015 17.35 17.40 16.92 17.01 1,321,587 -0.31(-1.77%)
Jan 08, 2015 17.05 17.49 16.92 17.32 2,289,584 +0.39(+2.33%)
Jan 07, 2015 16.79 17.21 16.75 16.92 2,210,009 +0.30(+1.79%)
Jan 06, 2015 16.87 17.13 16.54 16.63 1,982,993 -0.22(-1.30%)
Jan 05, 2015 17.42 17.42 16.70 16.85 1,685,520 -0.66(-3.75%)
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.