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 (%)
Jul 31, 2015 21.55 21.73 21.01 21.16 1,861,417 -0.32(-1.51%)
Jul 30, 2015 21.88 22.40 20.85 21.48 3,296,913 -0.49(-2.23%)
Jul 29, 2015 21.89 22.11 21.65 21.97 2,162,465 +0.13(+0.60%)
Jul 28, 2015 21.26 21.92 21.23 21.84 2,123,823 +0.59(+2.76%)
Jul 27, 2015 21.31 21.38 20.87 21.26 957,091 -0.21(-0.98%)
Jul 24, 2015 21.79 22.04 21.42 21.47 945,934 -0.26(-1.21%)
Jul 23, 2015 21.94 22.07 21.59 21.73 1,467,321 -0.21(-0.96%)
Jul 22, 2015 21.74 21.99 21.60 21.94 840,555 +0.18(+0.80%)
Jul 21, 2015 21.76 21.87 21.66 21.76 1,047,942 -0.05(-0.24%)
Jul 20, 2015 21.76 21.90 21.62 21.82 1,392,872 +0.07(+0.32%)
Jul 17, 2015 21.65 21.76 21.35 21.75 1,534,285 +0.08(+0.36%)
Jul 16, 2015 21.88 21.97 21.56 21.67 1,360,712 -0.07(-0.32%)
Jul 15, 2015 20.92 22.01 20.92 21.74 6,720,058 +0.75(+3.59%)
Jul 14, 2015 21.00 21.08 20.89 20.99 2,289,268 -0.02(-0.08%)
Jul 13, 2015 21.17 21.20 20.87 21.00 2,599,716 +0.02(+0.08%)
Jul 10, 2015 21.02 21.13 20.79 20.99 1,945,247 +0.17(+0.80%)
Jul 09, 2015 20.91 21.00 20.53 20.82 3,893,080 +0.19(+0.93%)
Jul 08, 2015 20.90 21.10 20.62 20.63 3,223,792 -0.42(-2.00%)
Jul 07, 2015 21.06 21.40 20.81 21.05 7,574,175 +0.04(+0.17%)
Jul 06, 2015 22.53 22.53 20.93 21.01 9,042,384 -1.92(-8.36%)
Jul 02, 2015 23.20 22.93 22.93 22.93 2,059,961 -0.24(-1.06%)
Jul 01, 2015 22.62 23.28 22.55 23.17 2,174,343 +0.80(+3.56%)
Jun 30, 2015 22.37 22.55 22.25 22.38 1,223,854 +0.02(+0.08%)
Jun 29, 2015 22.40 22.78 21.97 22.36 1,686,755 -0.49(-2.14%)
Jun 26, 2015 22.56 22.93 22.54 22.85 1,431,521 +0.27(+1.20%)
Jun 25, 2015 22.95 22.96 22.44 22.58 2,543,733 -0.47(-2.05%)
Jun 24, 2015 23.22 23.24 22.99 23.05 622,531 -0.16(-0.68%)
Jun 23, 2015 23.03 23.31 22.95 23.21 1,516,670 +0.05(+0.23%)
Jun 22, 2015 23.28 23.48 23.12 23.16 1,492,768 +0.01(+0.04%)
Jun 19, 2015 23.04 23.34 22.96 23.15 2,795,345 +0.18(+0.76%)
Jun 18, 2015 22.81 23.13 22.72 22.97 2,141,417 +0.31(+1.39%)
Jun 17, 2015 22.75 22.75 22.46 22.66 814,437 -0.08(-0.35%)
Jun 16, 2015 22.42 22.94 22.36 22.74 2,869,564 +0.31(+1.37%)
Jun 15, 2015 22.13 22.47 22.05 22.43 1,367,390 +0.15(+0.67%)
Jun 12, 2015 21.98 22.38 21.88 22.28 1,519,496 +0.27(+1.23%)
Jun 11, 2015 21.58 22.35 21.58 22.01 2,480,668 +0.46(+2.11%)
Jun 10, 2015 21.48 21.61 21.27 21.55 2,933,446 +0.17(+0.78%)
Jun 09, 2015 21.52 21.58 21.12 21.39 2,401,816 -0.12(-0.57%)
Jun 08, 2015 21.44 21.73 21.44 21.51 2,536,478 +0.04(+0.20%)
Jun 05, 2015 21.58 21.64 21.41 21.47 1,744,130 -0.03(-0.12%)
Jun 04, 2015 21.78 21.79 21.46 21.49 2,979,234 -0.23(-1.05%)
Jun 03, 2015 21.46 21.86 21.38 21.72 2,661,502 +0.25(+1.18%)
Jun 02, 2015 21.53 21.65 21.36 21.47 1,132,019 -0.01(-0.04%)
Jun 01, 2015 21.53 21.55 21.35 21.48 1,620,592 +0.04(+0.16%)
May 29, 2015 21.61 21.81 21.35 21.44 1,617,252 -0.17(-0.77%)
May 28, 2015 21.79 21.80 21.60 21.61 895,175 -0.21(-0.96%)
May 27, 2015 21.50 21.93 21.48 21.82 1,430,153 +0.33(+1.55%)
May 26, 2015 21.93 21.97 21.48 21.48 1,134,001 -0.44(-2.00%)
May 22, 2015 21.93 21.92 21.92 21.92 611,806 -0.11(-0.52%)
May 21, 2015 22.25 22.29 21.92 22.04 1,495,157 -0.19(-0.87%)
May 20, 2015 22.15 22.35 22.04 22.23 1,339,723 +0.13(+0.59%)
May 19, 2015 21.97 22.22 21.82 22.10 3,201,629 +0.18(+0.84%)
May 18, 2015 21.74 21.98 21.73 21.91 2,489,821 +0.20(+0.93%)
May 15, 2015 21.53 22.10 21.34 21.71 2,978,804 +0.38(+1.76%)
May 14, 2015 21.66 21.75 21.24 21.34 1,699,516 -0.18(-0.85%)
May 13, 2015 21.52 21.74 21.25 21.52 2,080,024 +0.07(+0.33%)
May 12, 2015 21.25 21.48 21.06 21.45 1,214,777 +0.11(+0.53%)
May 11, 2015 21.17 21.45 21.16 21.34 1,746,236 +0.11(+0.54%)
May 08, 2015 21.42 21.47 21.11 21.22 1,783,726 -0.06(-0.29%)
May 07, 2015 21.27 21.46 20.98 21.28 2,186,340 -0.04(-0.20%)
May 06, 2015 21.35 21.41 21.06 21.33 1,413,046 +0.09(+0.41%)
May 05, 2015 21.03 21.49 21.01 21.24 3,551,698 +0.18(+0.83%)
May 04, 2015 21.75 21.76 20.96 21.06 5,945,225 -0.67(-3.06%)
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.