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 (%)
Oct 30, 2015 16.54 16.54 15.62 15.76 5,309,870 -0.74(-4.51%)
Oct 29, 2015 19.69 19.69 16.29 16.50 10,401,020 -3.05(-15.62%)
Oct 28, 2015 19.36 19.72 19.30 19.56 2,483,919 +0.22(+1.13%)
Oct 27, 2015 19.23 19.48 19.13 19.34 3,977,767 +0.07(+0.36%)
Oct 26, 2015 18.71 19.29 18.64 19.27 2,044,764 +0.53(+2.80%)
Oct 23, 2015 18.41 18.91 18.32 18.74 1,461,023 +0.43(+2.34%)
Oct 22, 2015 18.26 18.42 17.98 18.32 1,805,788 +0.11(+0.58%)
Oct 21, 2015 18.36 18.41 18.05 18.21 1,207,728 -0.10(-0.53%)
Oct 20, 2015 18.47 18.62 18.29 18.31 1,046,070 -0.17(-0.95%)
Oct 19, 2015 18.37 18.60 18.11 18.48 1,271,024 +0.02(+0.09%)
Oct 16, 2015 18.57 18.59 18.32 18.46 834,876 +0.00(+0.00%)
Oct 15, 2015 18.02 18.53 17.96 18.46 1,002,920 +0.44(+2.43%)
Oct 14, 2015 18.31 18.39 17.88 18.03 1,175,794 -0.23(-1.25%)
Oct 13, 2015 18.22 18.41 18.18 18.25 1,943,113 -0.06(-0.33%)
Oct 12, 2015 18.37 18.37 18.15 18.32 1,950,149 -0.08(-0.43%)
Oct 09, 2015 18.53 18.67 18.34 18.39 1,984,087 -0.09(-0.47%)
Oct 08, 2015 18.11 18.52 18.04 18.48 1,616,127 +0.31(+1.73%)
Oct 07, 2015 18.04 18.36 17.92 18.17 2,071,748 +0.27(+1.52%)
Oct 06, 2015 18.26 18.32 17.43 17.90 3,756,566 -0.41(-2.25%)
Oct 05, 2015 18.52 18.81 18.15 18.31 3,606,267 -0.09(-0.48%)
Oct 02, 2015 18.20 18.39 17.66 18.39 1,879,365 +0.18(+1.01%)
Oct 01, 2015 17.87 18.38 17.87 18.21 4,035,667 +0.34(+1.91%)
Sep 30, 2015 17.80 17.93 17.68 17.87 2,740,071 +0.18(+0.99%)
Sep 29, 2015 17.68 17.76 17.41 17.69 3,490,498 +0.00(+0.00%)
Sep 28, 2015 18.68 18.68 17.62 17.69 2,610,839 -0.97(-5.20%)
Sep 25, 2015 19.03 19.06 18.52 18.67 1,499,929 -0.18(-0.93%)
Sep 24, 2015 18.93 18.96 18.35 18.84 1,483,741 -0.22(-1.15%)
Sep 23, 2015 19.02 19.17 18.97 19.06 858,191 +0.04(+0.18%)
Sep 22, 2015 19.08 19.17 18.81 19.02 713,820 -0.32(-1.63%)
Sep 21, 2015 19.26 19.53 19.16 19.34 968,903 +0.26(+1.38%)
Sep 18, 2015 19.34 19.53 18.99 19.08 2,715,273 -0.52(-2.64%)
Sep 17, 2015 19.46 19.93 19.46 19.59 1,423,054 +0.12(+0.63%)
Sep 16, 2015 19.12 19.48 19.12 19.47 980,716 +0.33(+1.74%)
Sep 15, 2015 19.09 19.23 19.05 19.14 864,339 +0.09(+0.46%)
Sep 14, 2015 19.18 19.23 18.82 19.05 1,012,430 -0.13(-0.68%)
Sep 11, 2015 19.08 19.18 18.89 19.18 1,617,933 +0.04(+0.18%)
Sep 10, 2015 18.82 19.23 18.76 19.15 1,206,009 +0.28(+1.48%)
Sep 09, 2015 18.85 19.10 18.76 18.87 1,404,119 +0.18(+0.98%)
Sep 08, 2015 18.59 18.81 18.52 18.68 1,135,131 +0.22(+1.18%)
Sep 04, 2015 18.67 18.46 18.46 18.46 901,140 -0.46(-2.41%)
Sep 03, 2015 18.80 19.14 18.78 18.92 1,289,713 +0.01(+0.05%)
Sep 02, 2015 19.04 19.06 18.53 18.91 1,523,243 +0.08(+0.42%)
Sep 01, 2015 19.48 19.57 18.67 18.83 1,847,765 -0.82(-4.19%)
Aug 31, 2015 19.68 19.85 19.52 19.66 1,227,938 -0.18(-0.88%)
Aug 28, 2015 19.51 19.84 19.35 19.83 1,152,885 +0.23(+1.16%)
Aug 27, 2015 19.39 19.92 19.30 19.60 1,189,002 +0.35(+1.82%)
Aug 26, 2015 18.92 19.30 18.50 19.25 1,806,527 +0.60(+3.24%)
Aug 25, 2015 19.09 19.42 18.64 18.65 1,181,010 -0.07(-0.37%)
Aug 24, 2015 18.18 19.58 16.88 18.72 1,885,673 -0.51(-2.64%)
Aug 21, 2015 19.40 19.58 19.20 19.23 1,553,365 -0.35(-1.79%)
Aug 20, 2015 19.89 20.01 19.56 19.58 679,336 -0.41(-2.06%)
Aug 19, 2015 20.01 20.16 19.77 19.99 844,790 -0.11(-0.57%)
Aug 18, 2015 20.64 20.64 20.03 20.10 1,169,761 -0.54(-2.63%)
Aug 17, 2015 20.25 20.65 20.22 20.64 855,738 +0.30(+1.46%)
Aug 14, 2015 20.44 20.46 20.06 20.35 737,578 +0.11(+0.56%)
Aug 13, 2015 20.43 20.54 20.21 20.23 1,061,088 -0.20(-0.99%)
Aug 12, 2015 19.83 20.45 19.54 20.43 1,480,744 +0.47(+2.37%)
Aug 11, 2015 20.34 20.34 19.80 19.96 2,219,926 -0.60(-2.94%)
Aug 10, 2015 20.09 20.62 19.95 20.57 1,574,747 +0.62(+3.12%)
Aug 07, 2015 20.01 20.12 19.59 19.94 1,788,633 -0.11(-0.57%)
Aug 06, 2015 20.64 20.71 19.70 20.06 2,927,651 -0.55(-2.68%)
Aug 05, 2015 21.06 21.24 20.60 20.61 1,584,902 -0.16(-0.76%)
Aug 04, 2015 21.11 21.22 20.64 20.77 2,032,769 -0.36(-1.70%)
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.