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, 2015 15.42 15.53 15.30 15.44 1,038,132 +0.02(+0.11%)
Nov 27, 2015 15.73 15.75 15.41 15.42 328,524 -0.25(-1.62%)
Nov 25, 2015 15.47 15.67 15.67 15.67 912,910 +0.19(+1.24%)
Nov 24, 2015 15.43 15.56 15.31 15.48 1,652,195 -0.06(-0.39%)
Nov 23, 2015 15.24 15.57 15.24 15.54 2,588,832 +0.17(+1.14%)
Nov 20, 2015 15.83 15.93 15.28 15.37 3,020,004 -0.54(-3.41%)
Nov 19, 2015 15.82 15.99 15.57 15.91 2,095,690 +0.15(+0.94%)
Nov 18, 2015 15.67 16.14 15.62 15.76 4,878,991 +0.09(+0.56%)
Nov 17, 2015 15.41 15.77 15.37 15.67 3,743,280 +0.31(+1.99%)
Nov 16, 2015 15.12 15.39 14.80 15.37 2,115,872 +0.20(+1.33%)
Nov 13, 2015 15.18 15.25 15.01 15.17 2,003,708 -0.08(-0.52%)
Nov 12, 2015 15.26 15.35 15.09 15.24 1,526,185 +0.01(+0.06%)
Nov 11, 2015 15.55 15.55 15.14 15.24 2,302,399 -0.30(-1.92%)
Nov 10, 2015 15.66 15.68 15.23 15.53 2,168,913 -0.17(-1.11%)
Nov 09, 2015 16.13 16.22 15.58 15.71 2,157,512 -0.45(-2.76%)
Nov 06, 2015 15.45 16.16 15.45 16.15 4,147,385 +0.61(+3.94%)
Nov 05, 2015 15.59 15.84 15.41 15.54 2,708,987 -0.03(-0.17%)
Nov 04, 2015 15.35 15.66 15.17 15.57 3,286,441 +0.21(+1.37%)
Nov 03, 2015 15.30 15.49 14.99 15.36 5,801,675 +0.04(+0.29%)
Nov 02, 2015 15.77 15.78 15.05 15.31 5,640,802 -0.45(-2.83%)
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%)
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.