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, 2021 26.52 26.93 26.45 26.61 1,280,551 +0.03(+0.11%)
Mar 30, 2021 26.50 26.65 26.24 26.58 886,216 +0.18(+0.67%)
Mar 29, 2021 26.42 26.85 26.00 26.40 1,157,809 -0.15(-0.56%)
Mar 26, 2021 26.19 27.02 26.19 26.55 1,470,649 +0.53(+2.04%)
Mar 25, 2021 25.28 26.15 24.91 26.02 1,472,351 +0.63(+2.48%)
Mar 24, 2021 25.80 26.24 25.39 25.39 748,491 -0.15(-0.57%)
Mar 23, 2021 25.86 26.63 25.43 25.53 1,577,696 -0.49(-1.90%)
Mar 22, 2021 25.82 26.03 25.45 26.03 1,755,107 +0.15(+0.56%)
Mar 19, 2021 26.33 26.40 25.57 25.88 2,160,515 -0.69(-2.58%)
Mar 18, 2021 26.97 27.49 26.51 26.57 1,433,981 -0.13(-0.47%)
Mar 17, 2021 26.34 26.93 26.29 26.70 1,276,582 +0.46(+1.77%)
Mar 16, 2021 26.64 26.70 26.07 26.23 625,713 -0.37(-1.38%)
Mar 15, 2021 26.52 26.79 26.04 26.60 1,196,476 +0.11(+0.40%)
Mar 12, 2021 26.59 27.06 26.38 26.49 721,446 +0.02(+0.07%)
Mar 11, 2021 25.97 26.63 25.78 26.47 1,310,833 +0.53(+2.05%)
Mar 10, 2021 25.55 26.09 25.30 25.94 1,089,011 +0.75(+3.00%)
Mar 09, 2021 25.52 25.79 25.15 25.19 851,155 -0.56(-2.18%)
Mar 08, 2021 25.32 26.11 25.32 25.75 847,768 +0.58(+2.31%)
Mar 05, 2021 25.94 26.23 24.94 25.17 1,527,466 -0.45(-1.74%)
Mar 04, 2021 24.98 26.35 24.87 25.61 2,422,739 +0.46(+1.85%)
Mar 03, 2021 24.91 25.97 24.91 25.15 1,428,143 +0.40(+1.60%)
Mar 02, 2021 24.54 24.98 24.42 24.75 977,073 +0.22(+0.91%)
Mar 01, 2021 24.79 24.99 24.52 24.53 536,004 +0.35(+1.44%)
Feb 26, 2021 23.76 24.48 23.56 24.18 800,022 +0.27(+1.13%)
Feb 25, 2021 25.12 25.12 23.75 23.91 733,416 -1.06(-4.26%)
Feb 24, 2021 25.35 25.67 24.96 24.97 1,367,130 -0.22(-0.88%)
Feb 23, 2021 25.41 25.52 24.78 25.20 762,952 -0.10(-0.38%)
Feb 22, 2021 25.10 25.53 25.05 25.29 365,637 -0.09(-0.34%)
Feb 19, 2021 25.53 25.85 25.36 25.38 786,375 -0.01(-0.04%)
Feb 18, 2021 25.64 25.92 25.27 25.39 1,152,863 -0.39(-1.50%)
Feb 17, 2021 25.42 26.14 25.42 25.78 949,092 +0.39(+1.52%)
Feb 16, 2021 24.90 25.51 24.80 25.39 2,677,220 +0.62(+2.50%)
Feb 12, 2021 24.93 25.14 24.76 24.77 1,867,408 -0.25(-1.01%)
Feb 11, 2021 24.74 25.05 24.46 25.02 1,820,981 +0.18(+0.74%)
Feb 10, 2021 25.04 25.16 24.83 24.84 1,010,747 -0.01(-0.04%)
Feb 09, 2021 24.94 25.10 24.71 24.85 1,986,992 -0.28(-1.12%)
Feb 08, 2021 25.15 25.39 24.91 25.13 698,759 +0.06(+0.23%)
Feb 05, 2021 25.52 25.63 25.03 25.07 844,686 -0.07(-0.27%)
Feb 04, 2021 25.10 26.10 24.46 25.14 2,065,809 +1.72(+7.35%)
Feb 03, 2021 22.80 23.93 21.55 23.42 2,262,606 +0.53(+2.32%)
Feb 02, 2021 22.19 22.99 22.15 22.88 971,961 +0.88(+4.00%)
Feb 01, 2021 21.50 22.06 21.32 22.00 570,690 +0.63(+2.94%)
Jan 29, 2021 22.44 22.44 21.25 21.38 2,212,623 -1.07(-4.78%)
Jan 28, 2021 21.91 22.70 21.82 22.45 541,417 +0.88(+4.08%)
Jan 27, 2021 22.25 22.67 21.39 21.57 728,747 -0.97(-4.29%)
Jan 26, 2021 22.53 22.95 22.28 22.54 733,324 +0.14(+0.60%)
Jan 25, 2021 22.51 22.92 22.12 22.40 499,832 -0.23(-1.03%)
Jan 22, 2021 22.28 22.64 22.08 22.63 528,730 +0.04(+0.17%)
Jan 21, 2021 23.25 23.40 22.50 22.59 360,087 -0.68(-2.91%)
Jan 20, 2021 23.52 23.70 22.82 23.27 552,539 -0.27(-1.15%)
Jan 19, 2021 23.39 24.18 23.16 23.54 1,125,164 +0.70(+3.05%)
Jan 15, 2021 22.38 22.92 22.07 22.85 1,214,714 +0.23(+1.03%)
Jan 14, 2021 21.70 22.69 21.59 22.61 918,952 +1.09(+5.08%)
Jan 13, 2021 21.42 22.23 21.42 21.52 870,285 +0.29(+1.37%)
Jan 12, 2021 20.85 21.29 20.58 21.23 735,186 +0.61(+2.95%)
Jan 11, 2021 20.10 20.72 20.10 20.62 491,330 +0.24(+1.19%)
Jan 08, 2021 21.08 21.08 19.90 20.38 958,517 -0.58(-2.77%)
Jan 07, 2021 21.08 21.54 20.56 20.96 989,870 -0.58(-2.69%)
Jan 06, 2021 21.29 21.94 20.79 21.54 1,141,723 +0.66(+3.15%)
Jan 05, 2021 20.78 21.14 20.63 20.88 626,435 +0.33(+1.60%)
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.