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 (%)
Feb 28, 2020 23.69 24.21 22.55 22.98 6,195,647 -1.13(-4.69%)
Feb 27, 2020 24.16 24.48 23.64 24.11 10,319,663 -0.35(-1.42%)
Feb 26, 2020 24.46 24.70 24.30 24.45 4,325,352 +0.13(+0.54%)
Feb 25, 2020 24.79 24.91 24.19 24.32 2,156,176 -0.41(-1.67%)
Feb 24, 2020 24.55 24.99 24.55 24.74 1,712,053 -0.37(-1.46%)
Feb 21, 2020 25.00 25.15 24.64 25.10 1,171,991 +0.00(+0.00%)
Feb 20, 2020 25.09 25.25 24.93 25.10 628,358 +0.08(+0.30%)
Feb 19, 2020 25.09 25.20 24.86 25.03 661,768 -0.03(-0.11%)
Feb 18, 2020 25.08 25.25 24.72 25.06 868,586 -0.11(-0.45%)
Feb 14, 2020 25.52 25.53 25.12 25.17 817,930 -0.31(-1.22%)
Feb 13, 2020 25.15 25.62 25.08 25.48 1,439,895 +0.35(+1.39%)
Feb 12, 2020 25.13 25.26 25.03 25.13 803,743 +0.08(+0.34%)
Feb 11, 2020 24.93 25.13 24.86 25.05 1,006,412 +0.15(+0.61%)
Feb 10, 2020 24.77 25.01 24.76 24.90 931,760 +0.04(+0.15%)
Feb 07, 2020 24.80 24.94 24.74 24.86 731,485 -0.02(-0.08%)
Feb 06, 2020 25.00 25.05 24.78 24.88 1,529,624 +0.03(+0.11%)
Feb 05, 2020 24.92 24.99 24.72 24.85 1,418,099 +0.02(+0.07%)
Feb 04, 2020 25.08 25.18 24.78 24.83 1,528,900 -0.06(-0.23%)
Feb 03, 2020 25.03 25.12 24.75 24.89 1,532,780 +0.03(+0.11%)
Jan 31, 2020 24.82 25.00 24.65 24.86 2,556,676 -0.09(-0.37%)
Jan 30, 2020 24.25 24.96 24.22 24.95 1,948,701 +0.58(+2.38%)
Jan 29, 2020 23.72 24.86 23.67 24.37 6,130,237 +2.73(+12.60%)
Jan 28, 2020 21.40 21.82 21.28 21.65 1,193,165 +0.35(+1.67%)
Jan 27, 2020 21.50 21.50 21.20 21.29 867,265 -0.64(-2.94%)
Jan 24, 2020 22.26 22.31 21.90 21.94 1,161,940 -0.37(-1.67%)
Jan 23, 2020 22.07 22.41 21.82 22.31 1,210,175 +0.15(+0.67%)
Jan 22, 2020 21.74 22.19 21.70 22.16 905,191 +0.58(+2.68%)
Jan 21, 2020 21.41 21.62 21.39 21.58 961,462 +0.00(+0.00%)
Jan 17, 2020 21.59 21.62 21.38 21.58 902,161 +0.05(+0.22%)
Jan 16, 2020 21.47 21.58 21.40 21.54 579,378 +0.21(+0.96%)
Jan 15, 2020 21.08 21.39 20.99 21.33 800,374 +0.21(+1.02%)
Jan 14, 2020 21.18 21.31 21.11 21.11 649,787 -0.07(-0.31%)
Jan 13, 2020 21.36 21.39 21.03 21.18 648,898 -0.14(-0.66%)
Jan 10, 2020 21.43 21.54 21.26 21.32 1,177,360 -0.12(-0.57%)
Jan 09, 2020 21.56 21.68 21.28 21.44 1,208,457 +0.01(+0.04%)
Jan 08, 2020 21.41 21.65 21.35 21.43 1,189,328 +0.06(+0.26%)
Jan 07, 2020 21.46 21.49 21.29 21.38 696,322 -0.14(-0.65%)
Jan 06, 2020 21.83 21.83 21.37 21.52 1,110,472 -0.12(-0.56%)
Jan 03, 2020 21.61 21.77 21.56 21.64 576,526 -0.27(-1.24%)
Jan 02, 2020 21.94 21.94 21.66 21.91 902,620 +0.08(+0.39%)
Dec 31, 2019 21.68 21.89 21.68 21.82 509,814 +0.11(+0.52%)
Dec 30, 2019 21.79 21.87 21.60 21.71 772,278 -0.04(-0.17%)
Dec 27, 2019 21.96 22.08 21.73 21.75 610,578 -0.20(-0.89%)
Dec 26, 2019 22.12 22.16 21.93 21.95 753,303 -0.12(-0.55%)
Dec 24, 2019 22.11 22.17 22.01 22.07 402,304 -0.05(-0.21%)
Dec 23, 2019 22.25 22.25 21.99 22.11 679,698 -0.06(-0.25%)
Dec 20, 2019 22.37 22.42 22.15 22.17 1,895,983 -0.07(-0.34%)
Dec 19, 2019 22.31 22.39 22.04 22.24 1,088,578 -0.05(-0.21%)
Dec 18, 2019 22.43 22.45 22.24 22.29 1,133,854 -0.11(-0.50%)
Dec 17, 2019 22.26 22.47 22.11 22.40 1,090,779 +0.22(+1.01%)
Dec 16, 2019 22.03 22.53 21.95 22.18 1,508,828 +0.24(+1.11%)
Dec 13, 2019 22.09 22.35 21.93 21.94 1,445,492 -0.20(-0.89%)
Dec 12, 2019 21.66 22.16 21.64 22.13 1,003,783 +0.52(+2.42%)
Dec 11, 2019 21.69 21.78 21.41 21.61 917,748 -0.07(-0.34%)
Dec 10, 2019 21.38 21.77 21.35 21.68 792,269 +0.29(+1.35%)
Dec 09, 2019 21.62 21.63 21.33 21.39 974,427 -0.28(-1.29%)
Dec 06, 2019 21.81 21.95 21.57 21.68 719,694 +0.10(+0.48%)
Dec 05, 2019 21.46 21.60 21.34 21.57 913,856 +0.13(+0.61%)
Dec 04, 2019 21.25 21.66 21.25 21.44 937,445 +0.21(+1.01%)
Dec 03, 2019 21.53 21.72 21.06 21.23 1,392,766 -0.56(-2.57%)
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.