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 (%)
Nov 30, 2017 15.10 15.22 14.97 15.11 2,142,660 +0.17(+1.11%)
Nov 29, 2017 14.97 15.27 14.85 14.95 2,314,350 +0.04(+0.29%)
Nov 28, 2017 14.67 14.94 14.56 14.90 1,624,217 +0.24(+1.61%)
Nov 27, 2017 14.74 14.79 14.59 14.67 900,670 -0.11(-0.71%)
Nov 24, 2017 14.86 14.86 14.73 14.77 348,849 -0.09(-0.59%)
Nov 22, 2017 15.01 15.07 14.83 14.86 890,026 -0.12(-0.82%)
Nov 21, 2017 15.05 15.20 14.89 14.98 2,145,022 +0.02(+0.12%)
Nov 20, 2017 14.55 15.05 14.46 14.96 4,860,818 +0.66(+4.60%)
Nov 17, 2017 14.14 14.35 14.11 14.31 937,130 +0.15(+1.05%)
Nov 16, 2017 14.28 14.39 14.11 14.16 1,598,724 -0.11(-0.80%)
Nov 15, 2017 13.80 14.38 13.71 14.27 2,179,126 +0.44(+3.17%)
Nov 14, 2017 13.86 14.02 13.79 13.83 1,921,651 -0.13(-0.94%)
Nov 13, 2017 14.07 14.08 13.93 13.97 1,683,844 -0.22(-1.55%)
Nov 10, 2017 14.26 14.43 14.18 14.18 1,199,221 -0.03(-0.19%)
Nov 09, 2017 14.28 14.39 14.05 14.21 2,163,029 -0.18(-1.28%)
Nov 08, 2017 14.46 14.47 14.26 14.39 1,846,805 -0.18(-1.20%)
Nov 07, 2017 14.79 14.85 14.46 14.57 1,224,891 -0.27(-1.83%)
Nov 06, 2017 14.79 14.95 14.77 14.84 1,400,276 -0.03(-0.18%)
Nov 03, 2017 14.70 14.88 14.65 14.87 1,910,876 +0.04(+0.30%)
Nov 02, 2017 14.69 14.89 14.50 14.82 1,772,479 +0.11(+0.71%)
Nov 01, 2017 14.69 14.88 14.60 14.72 3,210,280 +0.16(+1.08%)
Oct 31, 2017 14.61 14.76 14.50 14.56 2,748,745 -0.04(-0.30%)
Oct 30, 2017 14.10 14.71 14.10 14.61 4,954,561 +0.54(+3.86%)
Oct 27, 2017 12.93 14.47 12.91 14.06 7,167,401 +0.59(+4.35%)
Oct 26, 2017 13.34 13.58 13.28 13.48 2,652,885 +0.19(+1.45%)
Oct 25, 2017 13.42 13.48 13.16 13.28 1,683,846 -0.11(-0.78%)
Oct 24, 2017 13.39 13.46 13.13 13.39 1,752,935 +0.00(+0.00%)
Oct 23, 2017 13.46 13.58 13.35 13.39 749,340 -0.08(-0.59%)
Oct 20, 2017 13.57 13.61 13.44 13.47 1,345,095 +0.07(+0.52%)
Oct 19, 2017 13.32 13.49 13.25 13.40 1,033,416 -0.05(-0.39%)
Oct 18, 2017 13.40 13.52 13.35 13.45 876,633 +0.09(+0.65%)
Oct 17, 2017 13.52 13.53 13.34 13.36 1,156,626 -0.20(-1.48%)
Oct 16, 2017 13.25 13.66 13.25 13.56 2,475,635 +0.32(+2.45%)
Oct 13, 2017 13.23 13.29 13.12 13.24 1,183,314 +0.05(+0.40%)
Oct 12, 2017 13.30 13.30 13.10 13.19 1,683,477 -0.16(-1.18%)
Oct 11, 2017 13.40 13.47 13.24 13.35 1,763,231 -0.07(-0.52%)
Oct 10, 2017 13.41 13.57 13.20 13.42 2,201,090 +0.00(+0.00%)
Oct 09, 2017 13.84 13.89 13.37 13.42 1,665,653 -0.31(-2.23%)
Oct 06, 2017 13.66 13.74 13.60 13.72 1,736,193 +0.06(+0.45%)
Oct 05, 2017 13.62 13.77 13.53 13.66 2,298,612 +0.08(+0.58%)
Oct 04, 2017 13.63 13.68 13.54 13.58 2,643,287 -0.03(-0.19%)
Oct 03, 2017 13.77 13.84 13.56 13.61 2,481,461 -0.04(-0.26%)
Oct 02, 2017 13.44 13.73 13.41 13.64 5,355,906 +0.19(+1.43%)
Sep 29, 2017 13.35 13.46 13.29 13.45 2,278,331 +0.09(+0.65%)
Sep 28, 2017 13.30 13.40 13.28 13.36 1,523,449 +0.07(+0.53%)
Sep 27, 2017 13.28 13.49 13.22 13.29 2,426,558 +0.12(+0.93%)
Sep 26, 2017 12.81 13.26 12.78 13.17 2,293,048 +0.32(+2.52%)
Sep 25, 2017 12.70 12.86 12.70 12.85 1,709,518 +0.12(+0.96%)
Sep 22, 2017 12.58 12.73 12.53 12.72 1,347,895 +0.16(+1.25%)
Sep 21, 2017 12.55 12.62 12.46 12.57 975,586 -0.02(-0.14%)
Sep 20, 2017 12.68 12.68 12.51 12.58 1,293,088 -0.11(-0.83%)
Sep 19, 2017 12.73 12.75 12.56 12.69 939,241 -0.01(-0.07%)
Sep 18, 2017 12.53 12.70 12.51 12.70 1,176,448 +0.25(+1.97%)
Sep 15, 2017 12.30 12.49 12.24 12.45 2,355,922 +0.11(+0.92%)
Sep 14, 2017 12.39 12.44 12.27 12.34 1,325,351 -0.07(-0.56%)
Sep 13, 2017 12.52 12.57 12.39 12.41 1,724,132 -0.11(-0.91%)
Sep 12, 2017 12.57 12.63 12.47 12.52 2,050,620 +0.04(+0.35%)
Sep 11, 2017 12.65 12.74 12.47 12.48 2,183,231 +0.00(+0.00%)
Sep 08, 2017 12.39 12.58 12.35 12.48 2,303,035 +0.05(+0.42%)
Sep 07, 2017 12.49 12.51 12.25 12.43 2,415,332 -0.10(-0.84%)
Sep 06, 2017 12.69 12.69 12.47 12.53 2,852,501 -0.12(-0.97%)
Sep 05, 2017 12.85 12.85 12.42 12.65 4,350,396 +0.00(+0.00%)
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.