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, 2021 41.33 41.59 41.33 41.48 2,433,634 +0.15(+0.36%)
Sep 29, 2021 41.23 41.35 41.23 41.33 1,691,939 +0.05(+0.12%)
Sep 28, 2021 41.26 41.34 41.26 41.28 1,297,261 -0.03(-0.07%)
Sep 27, 2021 41.33 41.35 41.26 41.31 1,690,660 +0.01(+0.02%)
Sep 24, 2021 41.26 41.41 41.22 41.30 1,076,084 +0.01(+0.02%)
Sep 23, 2021 41.25 41.31 41.22 41.29 1,196,629 +0.07(+0.17%)
Sep 22, 2021 41.23 41.27 41.19 41.22 725,874 +0.02(+0.05%)
Sep 21, 2021 41.20 41.24 41.16 41.20 887,796 +0.01(+0.02%)
Sep 20, 2021 41.10 41.22 41.09 41.20 858,606 +0.00(+0.00%)
Sep 17, 2021 41.20 41.26 41.09 41.20 2,954,930 +0.00(+0.00%)
Sep 16, 2021 41.21 41.28 41.19 41.20 1,388,088 -0.01(-0.02%)
Sep 15, 2021 41.26 41.33 41.20 41.20 985,080 -0.01(-0.02%)
Sep 14, 2021 41.23 41.28 41.16 41.21 1,575,482 -0.08(-0.19%)
Sep 13, 2021 41.19 41.33 41.19 41.29 880,765 +0.11(+0.27%)
Sep 10, 2021 41.23 41.27 41.17 41.19 569,583 +0.01(+0.02%)
Sep 09, 2021 41.19 41.38 41.15 41.18 725,996 -0.01(-0.02%)
Sep 08, 2021 41.11 41.23 41.09 41.19 979,375 +0.09(+0.22%)
Sep 07, 2021 41.02 41.15 40.99 41.10 659,303 +0.08(+0.19%)
Sep 03, 2021 41.06 41.09 40.98 41.02 832,066 -0.03(-0.07%)
Sep 02, 2021 40.94 41.09 40.79 41.05 898,169 +0.17(+0.41%)
Sep 01, 2021 41.56 41.68 39.13 40.88 4,529,464 -0.64(-1.53%)
Aug 31, 2021 41.47 41.77 41.43 41.51 1,643,614 +0.07(+0.17%)
Aug 30, 2021 41.48 41.48 41.39 41.44 654,712 -0.04(-0.10%)
Aug 27, 2021 41.35 41.50 41.34 41.48 661,725 +0.13(+0.31%)
Aug 26, 2021 41.42 41.42 41.30 41.35 1,649,391 -0.02(-0.05%)
Aug 25, 2021 41.38 41.47 41.30 41.37 2,851,039 -0.04(-0.10%)
Aug 24, 2021 41.23 41.44 41.09 41.41 4,895,236 +0.32(+0.77%)
Aug 23, 2021 41.19 41.31 40.96 41.10 504,264 +0.06(+0.15%)
Aug 20, 2021 40.99 41.32 40.90 41.04 540,958 +0.08(+0.19%)
Aug 19, 2021 41.10 41.34 40.79 40.96 795,425 -0.28(-0.68%)
Aug 18, 2021 41.23 41.52 41.19 41.23 997,918 -0.10(-0.24%)
Aug 17, 2021 41.15 41.47 41.03 41.33 575,168 +0.13(+0.31%)
Aug 16, 2021 41.59 41.76 41.12 41.20 700,717 -0.57(-1.36%)
Aug 13, 2021 41.98 42.17 41.74 41.77 437,557 -0.30(-0.71%)
Aug 12, 2021 41.87 42.07 41.65 42.07 355,071 +0.23(+0.55%)
Aug 11, 2021 41.53 41.98 41.33 41.84 468,693 +0.26(+0.62%)
Aug 10, 2021 41.28 41.64 41.25 41.58 777,960 +0.30(+0.72%)
Aug 09, 2021 41.32 41.51 41.02 41.28 707,418 -0.08(-0.19%)
Aug 06, 2021 41.15 41.55 41.03 41.36 660,221 +0.40(+0.97%)
Aug 05, 2021 40.96 41.17 40.68 40.97 799,977 +0.09(+0.22%)
Aug 04, 2021 40.84 41.38 40.57 40.88 945,208 -0.26(-0.63%)
Aug 03, 2021 40.62 41.14 40.32 41.13 1,346,954 +0.75(+1.86%)
Aug 02, 2021 40.72 41.02 40.36 40.38 1,220,565 -0.22(-0.54%)
Jul 30, 2021 40.45 40.83 40.42 40.60 810,420 -0.03(-0.07%)
Jul 29, 2021 40.51 40.70 40.41 40.63 1,645,236 +0.11(+0.27%)
Jul 28, 2021 40.37 40.73 40.37 40.52 1,378,170 +0.10(+0.24%)
Jul 27, 2021 40.31 40.85 40.19 40.42 1,188,791 +0.06(+0.15%)
Jul 26, 2021 40.32 40.72 40.32 40.36 1,092,421 -0.05(-0.12%)
Jul 23, 2021 40.48 40.72 40.22 40.41 1,262,519 -0.02(-0.05%)
Jul 22, 2021 40.28 40.54 40.17 40.43 889,935 +0.09(+0.22%)
Jul 21, 2021 40.32 40.79 40.25 40.34 1,001,486 +0.19(+0.47%)
Jul 20, 2021 39.79 40.52 39.74 40.15 1,324,983 +0.26(+0.64%)
Jul 19, 2021 39.84 40.35 39.62 39.90 1,810,296 -0.13(-0.32%)
Jul 16, 2021 40.27 40.27 39.97 40.03 889,948 -0.17(-0.42%)
Jul 15, 2021 40.03 40.30 39.93 40.19 810,362 +0.12(+0.30%)
Jul 14, 2021 40.42 40.52 39.97 40.08 1,335,142 -0.07(-0.17%)
Jul 13, 2021 40.57 40.60 40.13 40.14 1,244,601 -0.42(-1.02%)
Jul 12, 2021 40.20 40.82 39.96 40.56 1,000,141 +0.09(+0.22%)
Jul 09, 2021 40.17 41.13 40.12 40.47 1,415,925 +0.42(+1.04%)
Jul 08, 2021 39.56 40.18 39.46 40.06 2,189,289 +0.05(+0.12%)
Jul 07, 2021 39.58 40.08 39.58 40.01 1,384,334 +0.35(+0.87%)
Jul 06, 2021 40.07 40.22 39.42 39.66 3,902,226 -0.48(-1.18%)
Jul 02, 2021 39.98 40.67 39.88 40.13 6,493,193 +4.09(+11.34%)
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.