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, 2020 22.27 22.54 21.35 21.38 597,949 -0.76(-3.45%)
Nov 27, 2020 22.41 22.49 22.04 22.14 93,360 -0.40(-1.76%)
Nov 25, 2020 22.61 22.68 22.28 22.54 134,612 -0.26(-1.15%)
Nov 24, 2020 22.67 22.95 22.48 22.80 502,361 +0.49(+2.21%)
Nov 23, 2020 21.85 22.44 21.80 22.30 360,797 +0.74(+3.41%)
Nov 20, 2020 22.06 22.28 21.44 21.57 427,202 -0.61(-2.75%)
Nov 19, 2020 22.28 22.29 21.78 22.18 279,383 -0.26(-1.16%)
Nov 18, 2020 22.83 23.09 22.43 22.44 299,161 -0.25(-1.11%)
Nov 17, 2020 22.34 22.76 22.09 22.69 215,258 -0.11(-0.47%)
Nov 16, 2020 22.52 22.93 22.24 22.80 290,866 +0.86(+3.92%)
Nov 13, 2020 21.34 22.03 21.34 21.94 204,399 +0.73(+3.42%)
Nov 12, 2020 21.32 21.63 21.00 21.21 359,206 -0.38(-1.75%)
Nov 11, 2020 21.78 21.82 21.18 21.59 389,029 -0.13(-0.58%)
Nov 10, 2020 21.73 22.07 21.50 21.71 455,685 +0.03(+0.13%)
Nov 09, 2020 22.48 23.10 21.65 21.69 658,881 +1.27(+6.21%)
Nov 06, 2020 20.63 20.73 20.28 20.42 443,331 -0.15(-0.75%)
Nov 05, 2020 20.53 21.01 20.48 20.57 515,527 +0.13(+0.61%)
Nov 04, 2020 20.65 21.04 20.07 20.45 447,895 -0.57(-2.72%)
Nov 03, 2020 20.91 21.12 20.71 21.02 536,117 +0.52(+2.55%)
Nov 02, 2020 20.00 20.51 20.00 20.50 466,107 +0.82(+4.18%)
Oct 30, 2020 20.14 20.14 19.20 19.67 552,096 -0.45(-2.26%)
Oct 29, 2020 20.21 20.59 19.98 20.13 615,132 -0.13(-0.62%)
Oct 28, 2020 19.77 20.72 19.12 20.25 1,133,147 +0.01(+0.05%)
Oct 27, 2020 20.03 20.38 19.89 20.24 735,910 +0.12(+0.58%)
Oct 26, 2020 20.41 20.41 19.90 20.13 357,633 -0.56(-2.71%)
Oct 23, 2020 20.73 20.95 20.40 20.69 444,881 +0.16(+0.80%)
Oct 22, 2020 20.09 20.62 20.04 20.52 364,398 +0.49(+2.46%)
Oct 21, 2020 20.06 20.38 19.99 20.03 496,076 -0.15(-0.77%)
Oct 20, 2020 20.10 20.63 20.10 20.19 477,553 +0.16(+0.82%)
Oct 19, 2020 20.20 20.56 19.97 20.02 902,449 +0.08(+0.39%)
Oct 16, 2020 19.43 20.21 19.21 19.94 1,039,160 +0.61(+3.15%)
Oct 15, 2020 19.16 19.47 18.92 19.33 1,146,749 -0.15(-0.79%)
Oct 14, 2020 19.59 19.78 19.35 19.49 2,546,460 +0.00(+0.00%)
Oct 13, 2020 19.39 19.89 19.22 19.49 1,038,501 +0.01(+0.05%)
Oct 12, 2020 19.39 19.66 19.15 19.48 625,042 +0.19(+1.00%)
Oct 09, 2020 19.28 19.48 18.94 19.29 2,078,735 +0.21(+1.12%)
Oct 08, 2020 19.00 19.16 18.80 19.07 726,205 +0.33(+1.75%)
Oct 07, 2020 18.85 19.26 18.59 18.74 739,189 +0.14(+0.73%)
Oct 06, 2020 19.67 19.77 18.60 18.61 664,232 -0.55(-2.88%)
Oct 05, 2020 19.00 19.26 18.78 19.16 672,132 +0.53(+2.86%)
Oct 02, 2020 17.71 18.78 17.56 18.63 687,535 +0.65(+3.60%)
Oct 01, 2020 17.65 17.99 17.23 17.98 551,253 +0.39(+2.20%)
Sep 30, 2020 16.94 17.67 16.94 17.59 1,144,889 +0.84(+5.02%)
Sep 29, 2020 16.67 17.13 16.42 16.75 542,644 +0.10(+0.58%)
Sep 28, 2020 16.36 16.99 16.36 16.66 486,648 +0.61(+3.80%)
Sep 25, 2020 15.80 16.13 15.66 16.05 345,835 +0.13(+0.79%)
Sep 24, 2020 15.90 16.25 15.50 15.92 645,861 -0.09(-0.54%)
Sep 23, 2020 16.67 16.96 15.99 16.01 604,040 -0.57(-3.44%)
Sep 22, 2020 16.71 17.07 16.38 16.58 1,080,288 -0.11(-0.64%)
Sep 21, 2020 16.91 17.12 16.35 16.68 1,305,276 -0.96(-5.43%)
Sep 18, 2020 18.05 18.09 17.58 17.64 3,245,270 -0.25(-1.41%)
Sep 17, 2020 17.48 17.93 17.16 17.89 1,085,117 +0.17(+0.98%)
Sep 16, 2020 16.79 17.95 16.59 17.72 1,333,408 +1.03(+6.14%)
Sep 15, 2020 16.88 16.93 16.31 16.69 873,200 -0.11(-0.63%)
Sep 14, 2020 16.97 17.32 16.74 16.80 1,015,169 -0.09(-0.52%)
Sep 11, 2020 16.61 16.97 16.17 16.89 1,341,262 +0.27(+1.63%)
Sep 10, 2020 16.89 17.24 16.56 16.62 569,609 -0.22(-1.32%)
Sep 09, 2020 17.00 17.00 16.53 16.84 709,787 +0.00(+0.00%)
Sep 08, 2020 17.25 17.25 16.72 16.84 850,002 -0.63(-3.60%)
Sep 04, 2020 17.47 17.65 17.25 17.47 776,036 +0.43(+2.50%)
Sep 03, 2020 17.07 17.55 16.74 17.04 454,787 +0.07(+0.40%)
Sep 02, 2020 16.52 17.03 16.48 16.97 454,567 +0.44(+2.69%)
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.