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 (%)
Dec 31, 2014 17.34 17.16 17.16 17.16 671,227 -0.17(-0.96%)
Dec 30, 2014 17.41 17.63 17.29 17.33 539,388 -0.11(-0.60%)
Dec 29, 2014 17.34 17.61 17.34 17.43 756,863 +0.07(+0.40%)
Dec 26, 2014 17.56 17.62 17.27 17.36 1,008,579 -0.22(-1.24%)
Dec 24, 2014 17.75 17.58 17.58 17.58 509,191 -0.17(-0.94%)
Dec 23, 2014 17.49 17.90 17.48 17.75 1,485,431 +0.27(+1.55%)
Dec 22, 2014 17.48 17.62 17.27 17.48 1,636,845 +0.00(+0.00%)
Dec 19, 2014 17.41 17.48 17.06 17.48 2,971,612 +0.21(+1.22%)
Dec 18, 2014 16.47 17.39 16.46 17.27 2,618,132 +1.06(+6.53%)
Dec 17, 2014 15.55 16.33 15.55 16.21 2,165,053 +0.67(+4.28%)
Dec 16, 2014 15.68 15.70 15.38 15.54 3,480,143 +0.04(+0.23%)
Dec 15, 2014 15.59 15.67 15.45 15.51 2,606,818 +0.06(+0.40%)
Dec 12, 2014 15.95 16.08 15.37 15.45 4,387,296 -0.62(-3.87%)
Dec 11, 2014 16.36 16.70 16.04 16.07 5,950,127 -0.19(-1.18%)
Dec 10, 2014 16.15 16.71 16.01 16.26 3,877,166 -0.03(-0.16%)
Dec 09, 2014 15.87 18.87 15.83 16.29 20,896,504 +0.27(+1.69%)
Dec 08, 2014 16.18 16.43 15.95 16.01 1,536,903 -0.17(-1.03%)
Dec 05, 2014 16.01 16.13 16.00 16.18 2,814,205 +0.21(+1.32%)
Dec 04, 2014 16.05 16.11 15.93 15.97 1,679,962 -0.07(-0.44%)
Dec 03, 2014 15.96 16.29 15.95 16.04 1,807,239 +0.09(+0.55%)
Dec 02, 2014 16.03 16.22 15.87 15.95 2,687,261 -0.04(-0.22%)
Dec 01, 2014 16.23 16.39 15.96 15.99 3,308,508 -0.28(-1.72%)
Nov 28, 2014 16.48 16.49 16.13 16.27 1,112,221 -0.14(-0.85%)
Nov 26, 2014 16.28 16.41 16.41 16.41 1,293,660 +0.15(+0.92%)
Nov 25, 2014 16.06 16.31 16.05 16.26 1,827,823 +0.20(+1.25%)
Nov 24, 2014 16.08 16.18 15.97 16.06 2,777,842 +0.04(+0.27%)
Nov 21, 2014 16.19 16.47 15.94 16.01 6,640,021 -0.03(-0.16%)
Nov 20, 2014 15.75 16.25 15.52 16.04 4,936,307 -0.26(-1.61%)
Nov 19, 2014 16.18 16.37 15.94 16.30 2,709,776 +0.15(+0.92%)
Nov 18, 2014 17.38 17.53 16.15 16.15 8,254,537 -1.23(-7.05%)
Nov 17, 2014 17.07 17.54 16.95 17.38 6,755,708 +0.30(+1.74%)
Nov 14, 2014 16.60 17.27 16.60 17.08 7,337,055 +0.50(+3.01%)
Nov 13, 2014 16.24 16.68 16.00 16.58 7,331,305 +0.37(+2.27%)
Nov 12, 2014 15.84 16.27 15.69 16.22 4,376,768 +0.32(+1.98%)
Nov 11, 2014 15.20 15.92 15.04 15.90 4,407,984 +0.70(+4.61%)
Nov 10, 2014 14.96 15.23 14.89 15.20 1,688,838 +0.14(+0.93%)
Nov 07, 2014 14.98 15.11 14.79 15.06 2,790,251 +0.11(+0.70%)
Nov 06, 2014 14.73 15.14 14.46 14.96 4,699,392 +0.21(+1.42%)
Nov 05, 2014 14.54 15.01 14.54 14.75 4,543,167 -0.38(-2.54%)
Nov 04, 2014 15.18 15.66 14.72 15.13 8,661,565 -1.13(-6.94%)
Nov 03, 2014 16.35 16.56 16.16 16.26 2,672,880 +0.07(+0.43%)
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%)
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.