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 (%)
Jan 28, 2022 41.60 0 +0.01(+0.02%)
Jan 27, 2022 41.65 41.85 41.52 41.59 194,702 -0.02(-0.05%)
Jan 26, 2022 41.54 41.69 41.51 41.61 162,440 +0.04(+0.10%)
Jan 25, 2022 41.60 41.70 41.50 41.57 293,697 -0.10(-0.24%)
Jan 24, 2022 41.50 41.69 41.45 41.67 211,533 +0.15(+0.36%)
Jan 21, 2022 41.52 41.64 41.50 41.52 141,725 -0.01(-0.02%)
Jan 20, 2022 41.55 41.61 41.51 41.53 263,767 -0.04(-0.10%)
Jan 19, 2022 41.55 41.63 41.55 41.57 146,363 +0.02(+0.05%)
Jan 18, 2022 41.65 41.69 41.55 41.55 296,918 -0.11(-0.26%)
Jan 14, 2022 41.66 0 +0.01(+0.02%)
Jan 13, 2022 41.77 41.77 41.62 41.65 150,905 -0.06(-0.14%)
Jan 12, 2022 41.85 41.90 41.62 41.71 142,631 +0.05(+0.12%)
Jan 11, 2022 41.75 41.90 41.65 41.66 87,550 -0.07(-0.17%)
Jan 10, 2022 41.84 41.99 41.65 41.73 201,541 -0.11(-0.26%)
Jan 07, 2022 41.75 41.94 41.70 41.84 190,058 -0.16(-0.38%)
Jan 06, 2022 41.97 42.07 41.70 42.00 318,971 +0.36(+0.86%)
Jan 05, 2022 42.15 42.27 41.64 41.64 943,412 -0.34(-0.81%)
Jan 04, 2022 41.90 42.29 41.63 41.98 261,825 -0.03(-0.07%)
Jan 03, 2022 42.13 42.37 41.85 42.01 110,257 -0.01(-0.02%)
Dec 31, 2021 42.26 42.44 42.01 42.02 133,041 -0.32(-0.76%)
Dec 30, 2021 42.54 42.67 42.12 42.34 82,143 -0.24(-0.56%)
Dec 29, 2021 42.14 42.71 42.07 42.58 57,884 +0.30(+0.71%)
Dec 28, 2021 42.01 42.33 41.95 42.28 46,821 +0.08(+0.19%)
Dec 27, 2021 42.24 42.54 41.89 42.20 61,224 -0.04(-0.09%)
Dec 23, 2021 42.26 42.42 42.22 42.24 116,547 +0.06(+0.14%)
Dec 22, 2021 42.09 42.28 41.86 42.18 58,439 +0.21(+0.50%)
Dec 21, 2021 42.11 42.34 41.96 41.97 318,986 +0.05(+0.12%)
Dec 20, 2021 41.74 42.06 41.60 41.92 285,543 +0.22(+0.53%)
Dec 17, 2021 41.87 42.06 41.60 41.70 569,211 -0.19(-0.45%)
Dec 16, 2021 42.28 42.30 41.80 41.89 240,139 -0.22(-0.52%)
Dec 15, 2021 41.93 42.18 41.83 42.11 133,115 +0.37(+0.89%)
Dec 14, 2021 41.79 42.26 41.66 41.74 324,338 +0.01(+0.02%)
Dec 13, 2021 42.23 42.87 41.71 41.73 184,214 -0.66(-1.56%)
Dec 10, 2021 42.11 42.59 42.02 42.39 136,541 +0.25(+0.59%)
Dec 09, 2021 42.20 42.30 41.99 42.14 2,300,754 -0.03(-0.07%)
Dec 08, 2021 42.50 42.77 42.15 42.17 169,458 -0.30(-0.71%)
Dec 07, 2021 42.05 42.61 42.05 42.47 443,437 +0.44(+1.05%)
Dec 06, 2021 42.34 42.47 41.96 42.03 308,871 -0.37(-0.87%)
Dec 03, 2021 41.86 42.48 41.81 42.40 189,312 +0.60(+1.44%)
Dec 02, 2021 41.93 41.99 41.72 41.80 293,323 -0.06(-0.14%)
Dec 01, 2021 42.03 42.07 41.78 41.86 275,697 +0.11(+0.26%)
Nov 30, 2021 41.87 41.98 41.75 41.75 366,154 -0.08(-0.19%)
Nov 29, 2021 42.15 42.20 41.63 41.83 174,335 -0.14(-0.33%)
Nov 26, 2021 42.00 42.14 41.84 41.97 201,719 -0.18(-0.43%)
Nov 24, 2021 42.08 42.33 42.08 42.15 393,946 +0.02(+0.05%)
Nov 23, 2021 41.83 42.23 41.83 42.13 231,024 +0.24(+0.57%)
Nov 22, 2021 41.78 41.97 41.73 41.89 505,334 +0.19(+0.45%)
Nov 19, 2021 41.51 41.74 41.50 41.70 198,559 +0.16(+0.38%)
Nov 18, 2021 41.83 41.73 41.53 41.54 289,800 -0.23(-0.55%)
Nov 17, 2021 41.66 41.79 41.65 41.77 181,873 +0.03(+0.07%)
Nov 16, 2021 41.69 41.74 41.51 41.74 295,823 +0.10(+0.24%)
Nov 15, 2021 41.63 41.75 41.54 41.64 295,776 +0.06(+0.14%)
Nov 12, 2021 41.60 41.63 41.49 41.58 205,853 -0.04(-0.10%)
Nov 11, 2021 41.64 41.73 41.55 41.62 229,091 +0.01(+0.02%)
Nov 10, 2021 41.50 41.61 192,801 +0.03(+0.07%)
Nov 09, 2021 41.46 41.61 41.44 41.58 374,501 +0.10(+0.24%)
Nov 08, 2021 41.58 41.62 41.39 41.48 308,055 -0.03(-0.07%)
Nov 05, 2021 41.46 41.72 41.46 41.51 229,603 +0.07(+0.17%)
Nov 04, 2021 41.51 41.63 41.43 41.44 207,607 +0.01(+0.02%)
Nov 03, 2021 41.46 41.53 41.43 41.43 275,876 -0.07(-0.17%)
Nov 02, 2021 41.46 41.53 41.45 41.50 182,353 +0.04(+0.10%)
Nov 01, 2021 41.52 41.47 41.43 41.46 406,558 -0.02(-0.05%)
Oct 29, 2021 41.48 41.57 41.44 41.48 337,234 -0.05(-0.12%)
Oct 28, 2021 41.45 41.61 41.44 41.53 306,291 +0.04(+0.10%)
Oct 27, 2021 41.48 41.52 41.43 41.49 419,197 +0.00(+0.00%)
Oct 26, 2021 41.53 41.49 357,194 -0.04(-0.10%)
Oct 25, 2021 41.52 41.68 41.47 41.53 284,606 +0.10(+0.24%)
Oct 22, 2021 41.56 41.69 41.43 41.43 370,453 -0.05(-0.12%)
Oct 21, 2021 41.59 41.69 41.43 41.48 518,224 -0.11(-0.26%)
Oct 20, 2021 41.45 41.88 41.45 41.59 336,927 +0.15(+0.36%)
Oct 19, 2021 41.78 41.98 41.42 41.44 1,065,491 -0.42(-1.00%)
Oct 18, 2021 41.40 41.90 41.40 41.86 413,466 +0.45(+1.08%)
Oct 15, 2021 41.46 41.54 41.39 41.41 1,251,167 -0.05(-0.12%)
Oct 14, 2021 41.38 41.53 41.38 41.46 470,591 +0.02(+0.05%)
Oct 13, 2021 41.39 41.47 41.37 41.44 1,829,217 +0.06(+0.14%)
Oct 12, 2021 41.46 41.48 41.38 41.38 333,861 +0.00(+0.00%)
Oct 11, 2021 41.48 41.52 41.37 41.38 292,427 -0.05(-0.12%)
Oct 08, 2021 41.43 41.48 41.38 41.43 999,585 +0.00(+0.00%)
Oct 07, 2021 41.52 41.56 41.40 41.43 652,380 +0.02(+0.05%)
Oct 06, 2021 41.43 41.60 41.38 41.41 632,005 -0.07(-0.17%)
Oct 05, 2021 41.53 41.57 41.41 41.48 891,096 +0.12(+0.29%)
Oct 04, 2021 41.36 41.65 41.29 41.36 4,604,736 -0.02(-0.05%)
Oct 01, 2021 41.43 41.47 41.32 41.38 1,400,717 -0.10(-0.24%)
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.