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 (%)
Sep 30, 2020 16.94 17.67 16.94 17.59 1,144,889 +0.84(+5.02%)
Sep 29, 2020 16.67 17.13 16.42 16.75 542,644 +0.10(+0.58%)
Sep 28, 2020 16.36 16.99 16.36 16.66 486,648 +0.61(+3.80%)
Sep 25, 2020 15.80 16.13 15.66 16.05 345,835 +0.13(+0.79%)
Sep 24, 2020 15.90 16.25 15.50 15.92 645,861 -0.09(-0.54%)
Sep 23, 2020 16.67 16.96 15.99 16.01 604,040 -0.57(-3.44%)
Sep 22, 2020 16.71 17.07 16.38 16.58 1,080,288 -0.11(-0.64%)
Sep 21, 2020 16.91 17.12 16.35 16.68 1,305,276 -0.96(-5.43%)
Sep 18, 2020 18.05 18.09 17.58 17.64 3,245,270 -0.25(-1.41%)
Sep 17, 2020 17.48 17.93 17.16 17.89 1,085,117 +0.17(+0.98%)
Sep 16, 2020 16.79 17.95 16.59 17.72 1,333,408 +1.03(+6.14%)
Sep 15, 2020 16.88 16.93 16.31 16.69 873,200 -0.11(-0.63%)
Sep 14, 2020 16.97 17.32 16.74 16.80 1,015,169 -0.09(-0.52%)
Sep 11, 2020 16.61 16.97 16.17 16.89 1,341,262 +0.27(+1.63%)
Sep 10, 2020 16.89 17.24 16.56 16.62 569,609 -0.22(-1.32%)
Sep 09, 2020 17.00 17.00 16.53 16.84 709,787 +0.00(+0.00%)
Sep 08, 2020 17.25 17.25 16.72 16.84 850,002 -0.63(-3.60%)
Sep 04, 2020 17.47 17.65 17.25 17.47 776,036 +0.43(+2.50%)
Sep 03, 2020 17.07 17.55 16.74 17.04 454,787 +0.07(+0.40%)
Sep 02, 2020 16.52 17.03 16.48 16.97 454,567 +0.44(+2.69%)
Sep 01, 2020 16.43 16.76 16.33 16.53 414,415 -0.12(-0.70%)
Aug 31, 2020 17.21 17.21 16.53 16.65 791,518 -0.64(-3.69%)
Aug 28, 2020 17.30 17.30 17.03 17.28 369,821 +0.22(+1.30%)
Aug 27, 2020 16.67 17.26 16.53 17.06 489,617 +0.48(+2.92%)
Aug 26, 2020 16.70 16.75 16.38 16.58 527,964 -0.18(-1.10%)
Aug 25, 2020 17.20 17.39 16.66 16.76 390,594 -0.31(-1.81%)
Aug 24, 2020 16.66 17.22 16.61 17.07 401,951 +0.53(+3.22%)
Aug 21, 2020 16.50 16.69 16.40 16.54 381,297 +0.07(+0.41%)
Aug 20, 2020 16.40 16.66 16.34 16.47 375,634 -0.23(-1.39%)
Aug 19, 2020 16.78 16.97 16.48 16.70 658,706 -0.03(-0.17%)
Aug 18, 2020 17.10 17.32 16.69 16.73 423,564 -0.32(-1.87%)
Aug 17, 2020 17.39 17.39 16.90 17.05 464,364 -0.20(-1.18%)
Aug 14, 2020 16.94 17.50 16.83 17.26 636,874 +0.10(+0.56%)
Aug 13, 2020 17.35 17.56 17.00 17.16 435,769 -0.41(-2.31%)
Aug 12, 2020 17.87 17.92 17.18 17.56 831,710 -0.01(-0.05%)
Aug 11, 2020 18.98 19.11 17.42 17.57 1,377,167 -0.92(-4.96%)
Aug 10, 2020 18.29 18.94 18.29 18.49 1,033,430 +0.35(+1.95%)
Aug 07, 2020 18.00 18.20 17.58 18.14 798,093 -0.09(-0.47%)
Aug 06, 2020 18.34 18.63 18.16 18.22 903,160 -0.23(-1.24%)
Aug 05, 2020 17.81 18.52 17.81 18.45 1,382,702 +0.83(+4.72%)
Aug 04, 2020 17.66 18.07 17.50 17.62 1,283,994 -0.23(-1.29%)
Aug 03, 2020 17.72 18.39 17.60 17.85 1,842,688 +0.31(+1.74%)
Jul 31, 2020 16.22 17.68 16.22 17.55 2,349,181 +1.25(+7.68%)
Jul 30, 2020 16.07 16.35 15.77 16.29 1,330,210 -0.28(-1.67%)
Jul 29, 2020 17.21 17.38 15.94 16.57 1,717,682 -0.86(-4.93%)
Jul 28, 2020 17.07 17.65 17.07 17.43 789,570 +0.34(+2.01%)
Jul 27, 2020 17.11 17.11 16.77 17.09 668,283 -0.24(-1.38%)
Jul 24, 2020 17.47 17.60 17.13 17.33 948,148 -0.17(-0.98%)
Jul 23, 2020 17.48 17.91 17.47 17.50 724,817 -0.12(-0.70%)
Jul 22, 2020 17.23 18.04 17.10 17.62 976,479 +0.32(+1.82%)
Jul 21, 2020 17.18 17.54 17.10 17.31 807,347 +0.41(+2.43%)
Jul 20, 2020 16.91 17.16 16.78 16.90 523,667 -0.13(-0.79%)
Jul 17, 2020 17.64 17.73 17.02 17.03 842,147 -0.53(-2.99%)
Jul 16, 2020 17.26 17.80 17.08 17.56 515,768 +0.18(+1.04%)
Jul 15, 2020 16.80 17.51 16.61 17.37 881,442 +0.33(+1.96%)
Jul 14, 2020 17.12 17.23 16.80 17.04 386,686 -0.17(-1.00%)
Jul 13, 2020 16.94 17.63 16.78 17.21 535,158 +0.46(+2.74%)
Jul 10, 2020 16.58 16.80 15.95 16.75 1,311,042 +0.21(+1.27%)
Jul 09, 2020 17.47 17.54 16.42 16.54 690,832 -0.98(-5.62%)
Jul 08, 2020 17.10 17.76 16.82 17.53 855,254 +0.48(+2.80%)
Jul 07, 2020 17.99 17.99 16.95 17.05 815,389 -1.15(-6.30%)
Jul 06, 2020 17.72 18.31 17.67 18.20 760,287 +1.10(+6.43%)
Jul 02, 2020 17.48 17.78 17.04 17.10 813,266 +0.15(+0.90%)
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.