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 (%)
Aug 29, 2014 16.50 16.29 16.29 16.29 748,474 -0.15(-0.90%)
Aug 28, 2014 16.40 16.50 16.27 16.44 547,784 +0.02(+0.11%)
Aug 27, 2014 16.50 16.55 16.29 16.43 297,312 -0.04(-0.21%)
Aug 26, 2014 16.52 16.64 16.42 16.46 677,780 -0.04(-0.26%)
Aug 25, 2014 16.44 16.51 16.21 16.50 1,290,887 +0.11(+0.64%)
Aug 22, 2014 16.43 16.50 16.24 16.40 1,033,842 -0.02(-0.11%)
Aug 21, 2014 16.58 16.58 16.11 16.42 1,510,855 +0.03(+0.16%)
Aug 20, 2014 15.87 16.45 15.87 16.39 1,334,820 +0.51(+3.20%)
Aug 19, 2014 15.75 15.91 15.63 15.88 1,276,396 +0.17(+1.06%)
Aug 18, 2014 15.73 15.84 15.64 15.72 1,469,521 +0.02(+0.11%)
Aug 15, 2014 15.45 15.73 15.45 15.70 2,433,871 +0.30(+1.93%)
Aug 14, 2014 15.73 15.73 15.18 15.40 3,823,621 -0.34(-2.17%)
Aug 13, 2014 15.80 15.72 15.66 15.74 1,564,547 +0.03(+0.17%)
Aug 12, 2014 15.64 15.73 15.46 15.72 1,452,430 +0.06(+0.39%)
Aug 11, 2014 15.79 15.86 15.63 15.66 928,930 -0.05(-0.33%)
Aug 08, 2014 15.95 15.95 15.61 15.71 1,988,981 -0.25(-1.54%)
Aug 07, 2014 15.88 16.01 15.80 15.95 1,508,613 +0.18(+1.11%)
Aug 06, 2014 15.68 15.87 15.66 15.78 2,325,974 +0.04(+0.28%)
Aug 05, 2014 16.40 16.50 15.58 15.73 11,396,864 -0.75(-4.56%)
Aug 04, 2014 16.79 16.85 16.23 16.49 2,490,398 -0.23(-1.36%)
Aug 01, 2014 16.77 16.91 16.57 16.71 3,303,957 -0.06(-0.36%)
Jul 31, 2014 17.13 17.59 16.22 16.78 6,925,120 -0.42(-2.44%)
Jul 30, 2014 17.18 17.28 17.03 17.20 866,476 +0.09(+0.51%)
Jul 29, 2014 17.36 17.50 17.01 17.11 1,886,582 -0.25(-1.46%)
Jul 28, 2014 17.36 17.51 17.25 17.36 835,108 -0.03(-0.15%)
Jul 25, 2014 17.36 17.51 17.35 17.39 1,426,619 -0.07(-0.40%)
Jul 24, 2014 17.54 17.57 17.45 17.46 1,091,994 -0.04(-0.25%)
Jul 23, 2014 17.54 17.58 17.46 17.50 1,347,065 +0.05(+0.30%)
Jul 22, 2014 17.36 17.55 17.36 17.45 975,600 +0.11(+0.66%)
Jul 21, 2014 17.33 17.36 17.20 17.34 472,057 -0.04(-0.20%)
Jul 18, 2014 17.41 17.62 17.21 17.37 744,261 +0.02(+0.10%)
Jul 17, 2014 17.60 17.62 17.24 17.35 803,123 -0.25(-1.44%)
Jul 16, 2014 17.29 17.62 17.13 17.61 849,474 +0.41(+2.39%)
Jul 15, 2014 16.91 17.49 16.91 17.20 1,460,205 +0.25(+1.50%)
Jul 14, 2014 17.05 17.15 16.92 16.94 972,497 -0.01(-0.05%)
Jul 11, 2014 17.00 17.13 16.92 16.95 791,229 -0.14(-0.82%)
Jul 10, 2014 16.57 17.19 16.46 17.09 3,290,127 +0.25(+1.45%)
Jul 09, 2014 16.66 16.93 16.52 16.85 2,340,296 +0.18(+1.10%)
Jul 08, 2014 16.64 16.87 16.63 16.66 1,687,018 -0.38(-2.21%)
Jul 07, 2014 17.24 17.24 16.96 17.04 1,181,200 -0.23(-1.32%)
Jul 03, 2014 17.34 17.27 17.27 17.27 819,550 +0.03(+0.15%)
Jul 02, 2014 17.26 17.41 17.15 17.24 1,478,913 -0.05(-0.30%)
Jul 01, 2014 17.09 17.34 17.01 17.29 4,131,018 +0.28(+1.65%)
Jun 30, 2014 17.19 17.23 16.96 17.01 2,488,986 -0.14(-0.82%)
Jun 27, 2014 17.05 17.21 16.75 17.15 2,891,049 +0.14(+0.82%)
Jun 26, 2014 16.85 17.10 16.63 17.01 1,085,617 +0.12(+0.73%)
Jun 25, 2014 16.71 16.93 16.61 16.89 1,352,743 +0.18(+1.10%)
Jun 24, 2014 16.85 16.92 16.60 16.71 2,978,632 -0.25(-1.45%)
Jun 23, 2014 17.11 17.11 16.80 16.95 3,829,842 -0.16(-0.92%)
Jun 20, 2014 16.97 17.16 16.84 17.11 2,151,892 +0.17(+0.98%)
Jun 19, 2014 16.75 17.01 16.71 16.94 1,735,340 +0.20(+1.20%)
Jun 18, 2014 16.50 16.78 16.38 16.74 2,765,124 +0.24(+1.43%)
Jun 17, 2014 16.67 16.68 16.16 16.50 2,827,953 -0.05(-0.32%)
Jun 16, 2014 16.50 16.69 16.39 16.56 1,228,769 +0.14(+0.85%)
Jun 13, 2014 16.57 16.76 16.06 16.42 6,197,534 -0.20(-1.21%)
Jun 12, 2014 16.90 17.27 16.02 16.62 9,011,080 -0.23(-1.35%)
Jun 11, 2014 18.38 18.53 16.50 16.85 12,062,775 -1.58(-8.55%)
Jun 10, 2014 18.11 18.45 17.98 18.42 2,862,773 +0.46(+2.58%)
Jun 06, 2014 17.94 18.12 17.86 17.96 1,959,288 +0.18(+1.03%)
Jun 05, 2014 17.79 18.28 17.66 17.77 3,211,273 +0.03(+0.20%)
Jun 04, 2014 17.66 18.00 17.58 17.74 1,650,593 +0.15(+0.85%)
Jun 03, 2014 17.13 17.65 17.06 17.59 1,625,648 +0.39(+2.24%)
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.