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, 2014 20.70 21.07 20.68 21.07 7,227,101 +0.51(+2.47%)
Mar 28, 2014 20.27 20.79 20.27 20.57 1,453,079 +0.34(+1.69%)
Mar 27, 2014 20.05 20.49 19.96 20.22 1,162,884 -0.03(-0.13%)
Mar 26, 2014 20.30 20.97 20.09 20.25 1,134,095 -0.02(-0.09%)
Mar 25, 2014 20.42 20.74 19.65 20.27 4,412,689 -0.07(-0.34%)
Mar 24, 2014 21.05 21.34 20.22 20.34 2,445,111 -0.69(-3.29%)
Mar 21, 2014 21.45 21.54 20.89 21.03 5,278,796 -0.30(-1.39%)
Mar 20, 2014 21.59 21.79 21.22 21.33 1,694,129 -0.30(-1.38%)
Mar 19, 2014 21.97 22.05 21.45 21.62 1,538,480 -0.04(-0.20%)
Mar 18, 2014 21.15 21.96 20.84 21.67 1,459,140 +0.61(+2.91%)
Mar 17, 2014 21.53 21.61 20.43 21.06 3,295,993 +0.77(+3.80%)
Mar 14, 2014 20.01 20.42 19.38 20.29 3,018,703 +0.28(+1.40%)
Mar 13, 2014 20.81 20.96 19.82 20.01 3,698,048 -0.88(-4.19%)
Mar 12, 2014 20.82 21.09 20.61 20.88 1,885,637 -0.07(-0.33%)
Mar 11, 2014 21.44 21.46 20.50 20.95 2,561,909 -0.39(-1.80%)
Mar 10, 2014 21.45 21.62 21.24 21.34 1,218,193 -0.05(-0.25%)
Mar 07, 2014 21.79 21.84 21.39 21.39 2,024,786 -0.25(-1.17%)
Mar 06, 2014 21.83 21.97 21.34 21.64 2,451,750 -0.24(-1.08%)
Mar 05, 2014 22.28 22.61 21.57 21.88 1,565,346 -0.45(-2.00%)
Mar 04, 2014 22.95 23.08 22.28 22.32 1,470,461 -0.34(-1.51%)
Mar 03, 2014 22.11 22.72 21.81 22.67 1,057,241 +0.50(+2.25%)
Feb 28, 2014 21.82 22.44 21.82 22.17 862,499 +0.39(+1.81%)
Feb 27, 2014 21.74 21.99 21.37 21.77 872,774 +0.02(+0.08%)
Feb 26, 2014 21.95 22.03 21.66 21.76 558,606 -0.18(-0.80%)
Feb 25, 2014 22.10 22.30 21.83 21.93 2,143,985 -0.19(-0.87%)
Feb 24, 2014 22.15 22.32 21.96 22.12 624,836 -0.06(-0.28%)
Feb 21, 2014 22.58 22.58 22.11 22.18 540,113 -0.07(-0.31%)
Feb 20, 2014 22.11 22.35 22.02 22.25 670,622 +0.06(+0.28%)
Feb 19, 2014 22.53 22.53 22.04 22.19 350,482 -0.12(-0.55%)
Feb 18, 2014 22.25 22.48 22.11 22.32 545,301 +0.08(+0.35%)
Feb 14, 2014 22.29 22.24 22.24 22.24 624,033 -0.07(-0.31%)
Feb 13, 2014 21.88 22.32 21.73 22.31 805,427 +0.20(+0.91%)
Feb 12, 2014 22.15 22.25 21.92 22.11 357,785 -0.11(-0.47%)
Feb 11, 2014 21.91 22.26 21.83 22.21 393,164 +0.14(+0.63%)
Feb 10, 2014 21.97 22.07 21.67 22.07 754,971 +0.12(+0.56%)
Feb 07, 2014 21.48 21.96 21.27 21.95 957,685 +0.32(+1.46%)
Feb 06, 2014 22.23 22.23 21.55 21.63 1,315,420 -0.49(-2.22%)
Feb 05, 2014 21.97 22.32 21.85 22.12 886,167 +0.09(+0.40%)
Feb 04, 2014 22.05 22.28 21.67 22.04 1,098,660 -0.06(-0.28%)
Feb 03, 2014 22.72 22.72 22.09 22.10 1,272,258 -0.33(-1.48%)
Jan 31, 2014 22.18 22.65 21.97 22.43 775,628 -0.12(-0.54%)
Jan 30, 2014 22.51 22.84 22.37 22.55 1,282,436 +0.13(+0.59%)
Jan 29, 2014 22.13 22.58 21.96 22.42 3,366,528 -0.06(-0.27%)
Jan 28, 2014 21.56 22.52 21.38 22.48 3,161,476 +0.78(+3.59%)
Jan 27, 2014 21.20 21.87 21.17 21.70 4,046,162 +0.52(+2.44%)
Jan 24, 2014 22.12 22.12 21.00 21.19 9,181,704 -0.87(-3.93%)
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.