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 (%)
Apr 30, 2015 21.00 21.78 20.91 21.61 7,948,237 +0.65(+3.09%)
Apr 29, 2015 21.06 21.12 20.67 20.96 7,228,997 -0.04(-0.21%)
Apr 28, 2015 21.00 21.02 20.53 21.00 6,684,177 +0.87(+4.30%)
Apr 27, 2015 20.27 20.51 20.08 20.14 2,668,167 -0.09(-0.43%)
Apr 24, 2015 20.16 20.54 20.12 20.22 1,788,547 +0.05(+0.26%)
Apr 23, 2015 19.87 20.26 19.87 20.17 710,450 +0.32(+1.63%)
Apr 22, 2015 19.83 19.96 19.69 19.85 925,119 +0.04(+0.22%)
Apr 21, 2015 19.77 19.99 19.62 19.80 915,083 +0.11(+0.58%)
Apr 20, 2015 19.93 20.04 19.56 19.69 763,032 -0.17(-0.84%)
Apr 17, 2015 20.10 20.10 19.80 19.86 855,002 -0.33(-1.65%)
Apr 16, 2015 20.24 20.29 20.08 20.19 1,036,139 -0.11(-0.56%)
Apr 15, 2015 19.81 20.45 19.73 20.30 1,765,614 +0.06(+0.30%)
Apr 14, 2015 19.76 20.25 19.66 20.24 1,086,757 +0.50(+2.53%)
Apr 13, 2015 19.87 20.04 19.50 19.74 857,624 -0.18(-0.88%)
Apr 10, 2015 19.62 19.94 19.56 19.92 895,493 +0.33(+1.70%)
Apr 09, 2015 19.73 19.86 19.42 19.59 866,205 -0.12(-0.62%)
Apr 08, 2015 19.85 20.00 19.45 19.71 1,288,268 -0.14(-0.71%)
Apr 07, 2015 19.97 20.11 19.66 19.85 1,473,060 -0.15(-0.74%)
Apr 06, 2015 20.08 20.36 19.94 20.00 1,366,745 -0.24(-1.17%)
Apr 02, 2015 20.41 20.23 20.23 20.23 1,274,234 -0.19(-0.94%)
Apr 01, 2015 20.20 20.64 20.19 20.43 1,996,415 +0.18(+0.86%)
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%)
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.