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 (%)
May 29, 2020 16.79 17.02 16.29 16.53 1,449,500 -0.75(-4.34%)
May 28, 2020 18.29 18.32 17.20 17.28 750,232 -0.71(-3.95%)
May 27, 2020 17.69 18.06 17.16 17.99 941,890 +1.29(+7.72%)
May 26, 2020 16.31 17.05 16.11 16.70 1,063,661 +1.23(+7.95%)
May 22, 2020 15.59 15.88 15.21 15.47 859,900 -0.12(-0.77%)
May 21, 2020 15.79 16.15 15.55 15.59 911,683 -0.24(-1.52%)
May 20, 2020 15.80 16.43 15.77 15.83 1,096,845 +0.30(+1.93%)
May 19, 2020 15.48 15.92 15.07 15.53 973,914 -0.09(-0.58%)
May 18, 2020 15.26 15.85 15.23 15.62 1,223,756 +1.22(+8.47%)
May 15, 2020 14.45 14.88 14.21 14.40 1,039,000 -0.34(-2.31%)
May 14, 2020 13.00 14.80 12.79 14.74 1,792,297 +1.45(+10.91%)
May 13, 2020 14.02 14.03 13.08 13.29 1,344,501 -0.91(-6.41%)
May 12, 2020 15.19 15.44 14.18 14.20 868,173 -0.90(-5.96%)
May 11, 2020 15.50 15.63 15.04 15.10 1,040,271 -0.69(-4.37%)
May 08, 2020 15.58 16.04 15.54 15.79 597,200 +0.38(+2.47%)
May 07, 2020 15.07 15.92 15.07 15.41 735,070 +0.40(+2.66%)
May 06, 2020 16.00 16.08 14.98 15.01 1,095,128 -0.08(-0.53%)
May 05, 2020 15.41 15.94 15.00 15.09 1,237,272 +0.01(+0.07%)
May 04, 2020 14.49 15.14 13.93 15.08 991,450 +0.14(+0.94%)
May 01, 2020 14.97 15.17 14.63 14.94 988,700 -0.65(-4.17%)
Apr 30, 2020 16.80 17.00 15.50 15.59 1,779,374 -1.46(-8.56%)
Apr 29, 2020 15.22 17.15 15.11 17.05 1,703,309 +2.37(+16.14%)
Apr 28, 2020 14.58 15.46 14.27 14.68 1,104,942 +1.21(+8.98%)
Apr 27, 2020 13.02 13.66 13.02 13.47 867,838 +0.50(+3.86%)
Apr 24, 2020 12.96 13.10 12.46 12.97 841,400 +0.24(+1.89%)
Apr 23, 2020 12.41 13.04 12.32 12.73 783,953 +0.36(+2.91%)
Apr 22, 2020 12.91 12.91 12.15 12.37 997,567 -0.16(-1.28%)
Apr 21, 2020 12.51 12.79 12.25 12.53 1,401,330 -0.81(-6.07%)
Apr 20, 2020 13.33 13.78 12.82 13.34 963,297 -0.58(-4.17%)
Apr 17, 2020 13.60 14.04 13.28 13.92 1,279,700 +1.29(+10.21%)
Apr 16, 2020 13.42 13.53 12.44 12.63 1,472,820 -0.93(-6.86%)
Apr 15, 2020 13.45 13.94 13.36 13.56 1,569,213 -0.93(-6.42%)
Apr 14, 2020 15.53 15.80 14.11 14.49 1,090,367 -0.69(-4.55%)
Apr 13, 2020 16.63 16.63 15.06 15.18 733,726 -1.34(-8.11%)
Apr 09, 2020 15.70 16.93 15.51 16.52 1,345,800 +1.56(+10.43%)
Apr 08, 2020 14.48 15.29 13.87 14.96 1,290,630 +0.96(+6.86%)
Apr 07, 2020 14.24 14.85 13.59 14.00 1,774,539 +0.83(+6.30%)
Apr 06, 2020 13.00 13.73 12.87 13.17 1,271,500 +1.30(+10.95%)
Apr 03, 2020 12.66 12.75 11.60 11.87 3,047,300 -0.96(-7.48%)
Apr 02, 2020 12.21 13.46 12.01 12.83 2,027,054 +0.46(+3.72%)
Apr 01, 2020 13.05 13.05 12.01 12.37 1,879,404 -1.54(-11.07%)
Mar 31, 2020 14.58 14.75 13.63 13.91 1,864,872 -0.71(-4.86%)
Mar 30, 2020 14.56 14.91 13.75 14.62 1,311,044 -0.25(-1.68%)
Mar 27, 2020 15.45 15.63 14.40 14.87 1,000,600 -1.22(-7.58%)
Mar 26, 2020 16.09 18.56 15.85 16.09 2,183,466 +0.39(+2.48%)
Mar 25, 2020 13.16 16.94 13.08 15.70 3,079,926 +2.80(+21.71%)
Mar 24, 2020 10.66 13.05 10.61 12.90 1,857,670 +2.79(+27.60%)
Mar 23, 2020 11.53 11.77 9.740 10.11 2,329,457 -1.38(-12.01%)
Mar 20, 2020 12.60 13.53 11.44 11.49 1,872,700 -0.99(-7.93%)
Mar 19, 2020 12.69 13.53 11.47 12.48 2,462,630 -0.60(-4.59%)
Mar 18, 2020 14.35 14.45 11.73 13.08 2,325,456 -2.39(-15.45%)
Mar 17, 2020 15.87 16.24 13.74 15.47 2,208,265 -0.45(-2.83%)
Mar 16, 2020 17.32 17.48 15.92 15.92 1,583,742 -3.90(-19.68%)
Mar 13, 2020 19.88 19.90 17.90 19.82 1,211,500 +1.22(+6.56%)
Mar 12, 2020 19.12 19.48 18.28 18.60 1,572,448 -2.01(-9.75%)
Mar 11, 2020 20.67 21.07 20.17 20.61 1,932,968 -0.65(-3.06%)
Mar 10, 2020 20.66 21.41 20.00 21.26 993,540 +1.27(+6.35%)
Mar 09, 2020 21.57 21.69 19.85 19.99 2,145,688 -2.82(-12.36%)
Mar 06, 2020 22.48 23.16 22.25 22.81 1,925,900 -0.37(-1.60%)
Mar 05, 2020 24.16 24.25 22.90 23.18 1,831,077 -1.48(-6.00%)
Mar 04, 2020 23.81 24.72 23.44 24.66 2,585,470 +1.18(+5.03%)
Mar 03, 2020 24.15 24.55 23.16 23.48 2,614,575 -0.57(-2.37%)
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.