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 (%)
Jun 30, 2016 9.267 9.442 8.707 9.040 4,228,297 -0.15(-1.62%)
Jun 29, 2016 8.672 9.285 8.655 9.189 3,161,703 +0.66(+7.69%)
Jun 28, 2016 8.664 8.812 8.423 8.532 3,959,757 +0.05(+0.62%)
Jun 27, 2016 8.821 8.856 8.419 8.480 5,437,600 -0.46(-5.09%)
Jun 24, 2016 8.882 9.092 8.830 8.935 4,011,982 -0.44(-4.67%)
Jun 23, 2016 9.154 9.451 9.101 9.372 1,369,087 +0.49(+5.52%)
Jun 22, 2016 9.241 9.285 8.882 8.882 1,492,570 -0.27(-2.96%)
Jun 21, 2016 9.302 9.302 8.987 9.154 1,866,221 -0.14(-1.51%)
Jun 20, 2016 9.399 9.574 9.267 9.294 971,228 +0.14(+1.53%)
Jun 17, 2016 9.171 9.302 9.040 9.154 1,506,347 +0.06(+0.67%)
Jun 16, 2016 9.180 9.241 8.891 9.092 2,193,234 -0.21(-2.26%)
Jun 15, 2016 9.022 9.473 9.022 9.302 2,739,979 +0.30(+3.30%)
Jun 14, 2016 9.740 9.740 8.874 9.005 4,894,012 -0.80(-8.12%)
Jun 13, 2016 9.758 9.882 9.591 9.801 1,565,008 -0.09(-0.88%)
Jun 10, 2016 10.49 10.49 9.871 9.889 2,076,134 -0.50(-4.80%)
Jun 09, 2016 10.83 10.88 10.24 10.39 2,191,726 -0.58(-5.27%)
Jun 08, 2016 10.98 11.14 10.83 10.97 1,182,737 +0.03(+0.24%)
Jun 07, 2016 11.13 11.26 10.93 10.94 2,660,721 -0.18(-1.65%)
Jun 06, 2016 10.67 11.23 10.55 11.12 2,531,191 +0.45(+4.18%)
Jun 03, 2016 11.09 11.09 10.23 10.68 2,551,578 -0.47(-4.24%)
Jun 02, 2016 11.10 11.21 11.01 11.15 1,926,114 +0.03(+0.24%)
Jun 01, 2016 11.12 11.30 10.92 11.12 1,433,684 -0.13(-1.17%)
May 31, 2016 11.10 11.37 11.10 11.25 1,547,367 +0.24(+2.14%)
May 27, 2016 11.07 11.02 11.02 11.02 1,172,076 -0.02(-0.16%)
May 26, 2016 11.23 11.27 10.98 11.04 1,148,737 -0.19(-1.71%)
May 25, 2016 10.84 11.27 10.78 11.23 2,124,726 +0.46(+4.31%)
May 24, 2016 10.61 10.83 10.59 10.76 1,094,305 +0.21(+1.99%)
May 23, 2016 10.29 10.74 10.24 10.55 1,062,386 +0.26(+2.55%)
May 20, 2016 10.20 10.44 10.20 10.29 1,831,061 +0.05(+0.51%)
May 19, 2016 10.53 10.72 10.17 10.24 1,886,129 -0.35(-3.31%)
May 18, 2016 10.34 10.69 10.34 10.59 1,130,170 +0.08(+0.75%)
May 17, 2016 10.33 10.69 10.29 10.51 1,145,755 +0.17(+1.69%)
May 16, 2016 10.40 10.59 10.25 10.34 930,903 +0.01(+0.09%)
May 13, 2016 10.43 10.68 10.26 10.33 1,314,078 -0.18(-1.67%)
May 12, 2016 10.88 10.96 10.29 10.50 1,517,734 -0.21(-1.96%)
May 11, 2016 10.75 10.97 10.60 10.71 1,959,355 -0.32(-2.86%)
May 10, 2016 10.99 11.27 10.99 11.03 1,682,691 +0.06(+0.56%)
May 09, 2016 11.10 11.20 10.79 10.97 1,407,666 -0.12(-1.10%)
May 06, 2016 10.86 11.12 10.86 11.09 1,247,263 +0.13(+1.20%)
May 05, 2016 11.18 11.26 10.87 10.96 1,210,678 -0.23(-2.04%)
May 04, 2016 11.22 11.38 11.02 11.18 1,916,989 -0.11(-1.01%)
May 03, 2016 11.39 11.39 11.07 11.30 1,722,314 -0.24(-2.05%)
May 02, 2016 11.56 11.57 11.28 11.53 1,397,826 +0.01(+0.08%)
Apr 29, 2016 11.73 11.74 11.32 11.53 2,949,253 -0.21(-1.79%)
Apr 28, 2016 11.42 12.04 11.01 11.74 7,337,204 +0.36(+3.15%)
Apr 27, 2016 10.52 11.58 10.49 11.38 5,378,227 +1.01(+9.70%)
Apr 26, 2016 10.59 10.67 10.20 10.37 4,043,632 -0.04(-0.42%)
Apr 25, 2016 10.45 10.66 10.26 10.41 2,335,641 +0.11(+1.10%)
Apr 22, 2016 10.27 11.35 10.18 10.30 6,923,502 +0.06(+0.60%)
Apr 21, 2016 10.24 10.43 10.19 10.24 1,880,468 -0.01(-0.09%)
Apr 20, 2016 9.749 10.35 9.705 10.25 2,717,729 +0.49(+5.02%)
Apr 19, 2016 9.845 10.02 9.705 9.758 1,966,623 -0.04(-0.45%)
Apr 18, 2016 9.582 9.828 9.495 9.801 1,708,768 +0.11(+1.08%)
Apr 15, 2016 9.924 10.03 9.521 9.696 3,830,758 -0.25(-2.55%)
Apr 14, 2016 9.828 9.959 9.635 9.950 4,190,008 +0.14(+1.43%)
Apr 13, 2016 9.329 9.915 9.329 9.810 3,152,864 +0.53(+5.75%)
Apr 12, 2016 9.224 9.343 8.961 9.276 1,761,174 +0.10(+1.05%)
Apr 11, 2016 9.075 9.285 9.049 9.180 2,006,973 +0.11(+1.25%)
Apr 08, 2016 9.110 9.285 8.952 9.066 2,354,698 +0.09(+0.97%)
Apr 07, 2016 9.101 9.180 8.795 8.979 2,718,079 -0.27(-2.93%)
Apr 06, 2016 9.189 9.294 8.865 9.250 2,257,678 +0.08(+0.86%)
Apr 05, 2016 9.512 9.512 8.979 9.171 3,222,303 -0.42(-4.38%)
Apr 04, 2016 9.425 9.906 9.285 9.591 4,622,757 +0.18(+1.95%)
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.