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 31, 2014 16.29 16.29 15.89 16.19 1,904,080 +0.08(+0.49%)
Oct 30, 2014 16.10 16.27 16.07 16.11 763,783 -0.03(-0.16%)
Oct 29, 2014 16.16 16.36 16.06 16.14 1,549,199 -0.06(-0.38%)
Oct 28, 2014 15.86 16.29 15.75 16.20 1,792,103 +0.46(+2.95%)
Oct 27, 2014 15.71 15.74 15.74 15.73 1,784,972 -0.01(-0.06%)
Oct 24, 2014 15.75 15.82 15.64 15.74 1,116,509 -0.01(-0.06%)
Oct 23, 2014 15.61 15.99 15.61 15.75 4,229,913 +0.29(+1.87%)
Oct 22, 2014 15.87 15.87 15.45 15.46 1,049,215 -0.34(-2.16%)
Oct 21, 2014 15.41 15.87 15.41 15.80 1,777,917 +0.49(+3.20%)
Oct 20, 2014 15.27 15.33 15.08 15.31 1,047,801 +0.01(+0.06%)
Oct 17, 2014 15.36 15.45 15.14 15.31 1,727,143 +0.18(+1.16%)
Oct 16, 2014 14.89 15.35 14.87 15.13 2,592,681 +0.04(+0.29%)
Oct 15, 2014 15.01 15.21 14.75 15.09 2,616,357 -0.20(-1.32%)
Oct 14, 2014 15.22 15.44 15.00 15.29 3,651,605 +0.11(+0.69%)
Oct 13, 2014 15.54 15.70 15.16 15.18 1,862,484 -0.31(-1.98%)
Oct 10, 2014 15.93 16.01 15.45 15.49 1,917,922 -0.48(-3.01%)
Oct 09, 2014 16.18 16.24 15.91 15.97 1,435,976 -0.28(-1.72%)
Oct 08, 2014 15.83 16.25 15.63 16.25 2,333,976 +0.50(+3.17%)
Oct 07, 2014 16.03 16.03 15.72 15.75 2,114,400 -0.34(-2.12%)
Oct 06, 2014 15.59 16.21 15.52 16.09 2,166,066 +0.55(+3.55%)
Oct 03, 2014 15.44 15.67 15.38 15.54 900,184 +0.18(+1.20%)
Oct 02, 2014 15.32 15.46 15.18 15.36 1,534,493 +0.02(+0.11%)
Oct 01, 2014 15.63 15.63 15.28 15.34 1,532,639 -0.25(-1.57%)
Sep 30, 2014 15.52 15.74 15.38 15.59 1,249,587 +0.07(+0.45%)
Sep 29, 2014 15.34 15.65 15.18 15.52 1,241,917 +0.07(+0.45%)
Sep 26, 2014 15.53 15.60 15.39 15.45 2,134,092 -0.08(-0.51%)
Sep 25, 2014 15.80 15.84 15.52 15.52 3,162,852 -0.27(-1.72%)
Sep 24, 2014 15.73 15.84 15.60 15.80 1,188,104 +0.13(+0.84%)
Sep 23, 2014 15.68 15.85 15.38 15.66 2,305,269 -0.08(-0.50%)
Sep 22, 2014 15.84 15.90 15.64 15.74 2,037,543 -0.20(-1.26%)
Sep 19, 2014 16.27 16.34 15.92 15.94 2,515,749 -0.24(-1.51%)
Sep 18, 2014 16.36 16.43 16.15 16.19 1,329,267 -0.14(-0.86%)
Sep 17, 2014 16.33 16.49 16.16 16.33 1,297,749 +0.01(+0.05%)
Sep 16, 2014 16.31 16.53 16.09 16.32 2,117,138 -0.06(-0.37%)
Sep 15, 2014 16.63 16.69 16.33 16.38 2,400,610 -0.23(-1.37%)
Sep 12, 2014 16.80 16.85 16.46 16.61 2,046,232 -0.23(-1.35%)
Sep 11, 2014 16.83 16.97 16.65 16.84 1,204,260 -0.01(-0.05%)
Sep 10, 2014 16.98 16.98 16.68 16.85 1,691,407 -0.09(-0.52%)
Sep 09, 2014 17.03 17.10 16.53 16.93 2,643,027 -0.10(-0.56%)
Sep 08, 2014 16.74 17.13 16.74 17.03 2,747,909 +0.31(+1.83%)
Sep 05, 2014 16.80 16.80 16.76 16.72 2,920,191 +0.10(+0.58%)
Sep 04, 2014 16.70 16.62 16.57 16.63 2,564,137 +0.01(+0.05%)
Sep 03, 2014 16.31 16.70 16.28 16.62 8,366,046 -0.32(-1.91%)
Sep 02, 2014 16.41 17.06 16.29 16.94 2,701,405 +0.65(+3.97%)
Aug 29, 2014 16.50 16.29 16.29 16.29 748,474 -0.15(-0.90%)
Aug 28, 2014 16.40 16.50 16.27 16.44 547,784 +0.02(+0.11%)
Aug 27, 2014 16.50 16.55 16.29 16.43 297,312 -0.04(-0.21%)
Aug 26, 2014 16.52 16.64 16.42 16.46 677,780 -0.04(-0.26%)
Aug 25, 2014 16.44 16.51 16.21 16.50 1,290,887 +0.11(+0.64%)
Aug 22, 2014 16.43 16.50 16.24 16.40 1,033,842 -0.02(-0.11%)
Aug 21, 2014 16.58 16.58 16.11 16.42 1,510,855 +0.03(+0.16%)
Aug 20, 2014 15.87 16.45 15.87 16.39 1,334,820 +0.51(+3.20%)
Aug 19, 2014 15.75 15.91 15.63 15.88 1,276,396 +0.17(+1.06%)
Aug 18, 2014 15.73 15.84 15.64 15.72 1,469,521 +0.02(+0.11%)
Aug 15, 2014 15.45 15.73 15.45 15.70 2,433,871 +0.30(+1.93%)
Aug 14, 2014 15.73 15.73 15.18 15.40 3,823,621 -0.34(-2.17%)
Aug 13, 2014 15.80 15.72 15.66 15.74 1,564,547 +0.03(+0.17%)
Aug 12, 2014 15.64 15.73 15.46 15.72 1,452,430 +0.06(+0.39%)
Aug 11, 2014 15.79 15.86 15.63 15.66 928,930 -0.05(-0.33%)
Aug 08, 2014 15.95 15.95 15.61 15.71 1,988,981 -0.25(-1.54%)
Aug 07, 2014 15.88 16.01 15.80 15.95 1,508,613 +0.18(+1.11%)
Aug 06, 2014 15.68 15.87 15.66 15.78 2,325,974 +0.04(+0.28%)
Aug 05, 2014 16.40 16.50 15.58 15.73 11,396,864 -0.75(-4.56%)
Aug 04, 2014 16.79 16.85 16.23 16.49 2,490,398 -0.23(-1.36%)
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.