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, 2020 13.73 13.89 12.83 13.10 1,980,440 -0.67(-4.86%)
Mar 30, 2020 13.71 14.04 12.95 13.77 1,392,291 -0.24(-1.68%)
Mar 27, 2020 14.55 14.72 13.56 14.00 1,062,608 -1.15(-7.58%)
Mar 26, 2020 15.15 17.48 14.93 15.15 2,318,778 +0.37(+2.48%)
Mar 25, 2020 12.39 15.95 12.32 14.78 3,270,793 +2.64(+21.71%)
Mar 24, 2020 10.04 12.29 9.991 12.15 1,972,792 +2.63(+27.60%)
Mar 23, 2020 10.86 11.08 9.172 9.520 2,473,816 -1.30(-12.01%)
Mar 20, 2020 11.86 12.74 10.77 10.82 1,988,753 -0.93(-7.93%)
Mar 19, 2020 11.95 12.74 10.80 11.75 2,615,242 -0.57(-4.59%)
Mar 18, 2020 13.51 13.61 11.05 12.32 2,469,567 -2.25(-15.45%)
Mar 17, 2020 14.94 15.29 12.94 14.57 2,345,114 -0.42(-2.83%)
Mar 16, 2020 16.31 16.46 14.99 14.99 1,681,888 -3.67(-19.68%)
Mar 13, 2020 18.72 18.74 16.85 18.66 1,286,578 +1.15(+6.56%)
Mar 12, 2020 18.00 18.34 17.21 17.51 1,669,894 -1.89(-9.75%)
Mar 11, 2020 19.46 19.84 18.99 19.41 2,052,756 -0.61(-3.06%)
Mar 10, 2020 19.45 20.16 18.83 20.02 1,055,111 +1.20(+6.35%)
Mar 09, 2020 20.31 20.42 18.69 18.82 2,278,659 -2.66(-12.36%)
Mar 06, 2020 21.17 21.81 20.95 21.48 2,045,250 -0.35(-1.60%)
Mar 05, 2020 22.75 22.83 21.56 21.83 1,944,551 -1.39(-6.00%)
Mar 04, 2020 22.42 23.28 22.07 23.22 2,745,695 +1.11(+5.03%)
Mar 03, 2020 22.74 23.12 21.80 22.11 2,776,603 -0.54(-2.37%)
Mar 02, 2020 22.90 23.05 22.07 22.65 3,271,785 -0.33(-1.43%)
Feb 28, 2020 23.69 24.21 22.55 22.98 6,195,647 -1.13(-4.69%)
Feb 27, 2020 24.16 24.48 23.64 24.11 10,319,663 -0.35(-1.42%)
Feb 26, 2020 24.46 24.70 24.30 24.45 4,325,352 +0.13(+0.54%)
Feb 25, 2020 24.79 24.91 24.19 24.32 2,156,176 -0.41(-1.67%)
Feb 24, 2020 24.55 24.99 24.55 24.74 1,712,053 -0.37(-1.46%)
Feb 21, 2020 25.00 25.15 24.64 25.10 1,171,991 +0.00(+0.00%)
Feb 20, 2020 25.09 25.25 24.93 25.10 628,358 +0.08(+0.30%)
Feb 19, 2020 25.09 25.20 24.86 25.03 661,768 -0.03(-0.11%)
Feb 18, 2020 25.08 25.25 24.72 25.06 868,586 -0.11(-0.45%)
Feb 14, 2020 25.52 25.53 25.12 25.17 817,930 -0.31(-1.22%)
Feb 13, 2020 25.15 25.62 25.08 25.48 1,439,895 +0.35(+1.39%)
Feb 12, 2020 25.13 25.26 25.03 25.13 803,743 +0.08(+0.34%)
Feb 11, 2020 24.93 25.13 24.86 25.05 1,006,412 +0.15(+0.61%)
Feb 10, 2020 24.77 25.01 24.76 24.90 931,760 +0.04(+0.15%)
Feb 07, 2020 24.80 24.94 24.74 24.86 731,485 -0.02(-0.08%)
Feb 06, 2020 25.00 25.05 24.78 24.88 1,529,624 +0.03(+0.11%)
Feb 05, 2020 24.92 24.99 24.72 24.85 1,418,099 +0.02(+0.07%)
Feb 04, 2020 25.08 25.18 24.78 24.83 1,528,900 -0.06(-0.23%)
Feb 03, 2020 25.03 25.12 24.75 24.89 1,532,780 +0.03(+0.11%)
Jan 31, 2020 24.82 25.00 24.65 24.86 2,556,676 -0.09(-0.37%)
Jan 30, 2020 24.25 24.96 24.22 24.95 1,948,701 +0.58(+2.38%)
Jan 29, 2020 23.72 24.86 23.67 24.37 6,130,237 +2.73(+12.60%)
Jan 28, 2020 21.40 21.82 21.28 21.65 1,193,165 +0.35(+1.67%)
Jan 27, 2020 21.50 21.50 21.20 21.29 867,265 -0.64(-2.94%)
Jan 24, 2020 22.26 22.31 21.90 21.94 1,161,940 -0.37(-1.67%)
Jan 23, 2020 22.07 22.41 21.82 22.31 1,210,175 +0.15(+0.67%)
Jan 22, 2020 21.74 22.19 21.70 22.16 905,191 +0.58(+2.68%)
Jan 21, 2020 21.41 21.62 21.39 21.58 961,462 +0.00(+0.00%)
Jan 17, 2020 21.59 21.62 21.38 21.58 902,161 +0.05(+0.22%)
Jan 16, 2020 21.47 21.58 21.40 21.54 579,378 +0.21(+0.96%)
Jan 15, 2020 21.08 21.39 20.99 21.33 800,374 +0.21(+1.02%)
Jan 14, 2020 21.18 21.31 21.11 21.11 649,787 -0.07(-0.31%)
Jan 13, 2020 21.36 21.39 21.03 21.18 648,898 -0.14(-0.66%)
Jan 10, 2020 21.43 21.54 21.26 21.32 1,177,360 -0.12(-0.57%)
Jan 09, 2020 21.56 21.68 21.28 21.44 1,208,457 +0.01(+0.04%)
Jan 08, 2020 21.41 21.65 21.35 21.43 1,189,328 +0.06(+0.26%)
Jan 07, 2020 21.46 21.49 21.29 21.38 696,322 -0.14(-0.65%)
Jan 06, 2020 21.83 21.83 21.37 21.52 1,110,472 -0.12(-0.56%)
Jan 03, 2020 21.61 21.77 21.56 21.64 576,526 -0.27(-1.24%)
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.