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, 2016 7.946 9.232 7.920 9.180 9,809,704 +1.39(+17.87%)
Mar 30, 2016 7.850 7.920 7.718 7.789 2,501,790 +0.03(+0.34%)
Mar 29, 2016 7.727 7.797 7.535 7.762 2,177,928 -0.01(-0.11%)
Mar 28, 2016 8.025 8.034 7.684 7.771 1,962,668 -0.24(-2.95%)
Mar 24, 2016 7.789 8.007 8.007 8.007 2,438,083 +0.10(+1.22%)
Mar 23, 2016 8.226 8.252 7.876 7.911 2,048,110 -0.34(-4.14%)
Mar 22, 2016 8.226 8.375 8.104 8.252 1,940,395 -0.01(-0.11%)
Mar 21, 2016 8.174 8.357 8.169 8.261 1,647,626 +0.05(+0.64%)
Mar 18, 2016 8.077 8.349 8.042 8.209 3,475,690 +0.18(+2.18%)
Mar 17, 2016 7.859 8.226 7.754 8.034 7,651,867 +0.16(+2.00%)
Mar 16, 2016 7.613 8.077 7.473 7.876 10,291,065 -0.66(-7.69%)
Mar 15, 2016 9.250 9.267 8.427 8.532 4,638,717 -0.83(-8.88%)
Mar 14, 2016 9.845 9.898 9.224 9.364 2,411,211 -0.53(-5.39%)
Mar 11, 2016 8.952 9.915 8.891 9.898 3,746,455 +1.09(+12.31%)
Mar 10, 2016 9.057 9.101 8.620 8.812 3,403,087 -0.21(-2.33%)
Mar 09, 2016 9.241 9.250 8.804 9.022 4,774,439 -0.14(-1.53%)
Mar 08, 2016 9.381 9.416 9.162 9.162 4,222,004 -0.26(-2.79%)
Mar 07, 2016 9.276 9.530 9.197 9.425 2,849,811 +0.09(+0.94%)
Mar 04, 2016 9.329 9.530 9.232 9.337 2,978,337 +0.08(+0.85%)
Mar 03, 2016 8.935 9.285 8.896 9.259 3,788,021 +0.34(+3.83%)
Mar 02, 2016 8.952 9.040 8.734 8.917 1,884,159 -0.04(-0.49%)
Mar 01, 2016 9.057 9.057 8.480 8.961 3,116,850 -0.01(-0.10%)
Feb 29, 2016 9.224 9.224 8.900 8.970 1,521,121 -0.23(-2.47%)
Feb 26, 2016 9.014 9.294 8.961 9.197 1,986,821 +0.27(+3.04%)
Feb 25, 2016 8.891 8.961 8.611 8.926 2,374,561 +0.07(+0.79%)
Feb 24, 2016 8.532 8.944 8.427 8.856 3,305,478 +0.06(+0.70%)
Feb 23, 2016 9.031 9.075 8.777 8.795 1,459,848 -0.27(-2.99%)
Feb 22, 2016 8.987 9.193 8.970 9.066 3,300,690 +0.23(+2.57%)
Feb 19, 2016 8.909 8.926 8.707 8.839 1,874,637 -0.12(-1.37%)
Feb 18, 2016 8.987 9.057 8.681 8.961 2,700,296 -0.03(-0.29%)
Feb 17, 2016 8.830 9.399 8.821 8.987 3,425,286 +0.27(+3.11%)
Feb 16, 2016 8.716 8.804 8.016 8.716 3,959,629 +0.12(+1.43%)
Feb 12, 2016 8.331 8.594 8.594 8.594 3,851,614 +0.40(+4.91%)
Feb 11, 2016 8.060 8.252 7.885 8.191 2,404,538 -0.12(-1.47%)
Feb 10, 2016 8.344 8.506 8.191 8.314 2,724,988 -0.02(-0.21%)
Feb 09, 2016 8.104 8.506 7.911 8.331 3,731,198 +0.11(+1.28%)
Feb 08, 2016 8.830 8.839 8.086 8.226 4,065,659 -0.75(-8.38%)
Feb 05, 2016 8.996 9.180 8.751 8.979 3,134,502 -0.04(-0.39%)
Feb 04, 2016 8.821 9.197 8.751 9.014 3,488,358 +0.19(+2.18%)
Feb 03, 2016 8.532 8.830 8.261 8.821 3,814,593 +0.33(+3.92%)
Feb 02, 2016 8.707 8.707 8.235 8.489 5,288,091 -0.35(-3.96%)
Feb 01, 2016 8.979 8.987 8.611 8.839 5,178,789 -0.31(-3.35%)
Jan 29, 2016 9.101 9.162 8.690 9.145 8,642,276 +0.01(+0.10%)
Jan 28, 2016 9.793 9.793 8.891 9.136 6,263,292 -0.46(-4.74%)
Jan 27, 2016 10.51 10.71 9.390 9.591 14,573,116 -2.14(-18.21%)
Jan 26, 2016 11.62 11.84 11.55 11.73 4,068,653 +0.17(+1.51%)
Jan 25, 2016 11.71 11.77 11.44 11.55 3,563,468 -0.24(-2.00%)
Jan 22, 2016 11.81 12.01 11.58 11.79 3,400,131 +0.26(+2.28%)
Jan 21, 2016 11.29 11.61 11.21 11.53 3,867,436 +0.22(+1.93%)
Jan 20, 2016 10.87 11.42 10.47 11.31 4,905,655 +0.18(+1.65%)
Jan 19, 2016 11.66 11.81 11.06 11.12 3,251,122 -0.43(-3.71%)
Jan 15, 2016 11.63 11.55 11.55 11.55 3,470,177 -0.43(-3.58%)
Jan 14, 2016 11.76 12.02 11.49 11.98 3,131,845 +0.29(+2.47%)
Jan 13, 2016 11.98 12.17 11.58 11.69 3,225,849 -0.36(-2.98%)
Jan 12, 2016 12.40 12.56 11.91 12.05 2,731,885 -0.24(-1.99%)
Jan 11, 2016 12.35 12.45 12.11 12.30 1,964,328 +0.01(+0.07%)
Jan 08, 2016 12.63 12.65 12.20 12.29 3,077,079 -0.29(-2.30%)
Jan 07, 2016 13.04 13.27 12.49 12.58 2,728,332 -0.63(-4.77%)
Jan 06, 2016 13.23 13.53 13.04 13.21 2,349,005 -0.25(-1.88%)
Jan 05, 2016 13.84 13.94 13.43 13.46 2,115,604 -0.36(-2.60%)
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.