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 (%)
Apr 28, 2017 11.40 11.41 10.99 11.15 3,428,041 -0.32(-2.75%)
Apr 27, 2017 11.86 11.86 11.38 11.46 3,163,913 -0.21(-1.80%)
Apr 26, 2017 11.62 12.17 11.32 11.67 5,901,499 +0.18(+1.60%)
Apr 25, 2017 11.42 11.51 11.28 11.49 2,381,985 +0.18(+1.62%)
Apr 24, 2017 11.42 11.46 11.28 11.31 1,524,431 +0.15(+1.33%)
Apr 21, 2017 11.41 11.43 11.04 11.16 2,410,522 -0.26(-2.30%)
Apr 20, 2017 10.83 11.51 10.83 11.42 4,570,095 +0.61(+5.67%)
Apr 19, 2017 10.80 10.92 10.73 10.81 2,620,186 +0.07(+0.65%)
Apr 18, 2017 10.73 10.83 10.55 10.74 1,697,958 -0.04(-0.32%)
Apr 17, 2017 10.50 10.78 10.50 10.77 3,659,074 +0.29(+2.75%)
Apr 13, 2017 10.59 10.71 10.41 10.48 3,048,690 -0.15(-1.40%)
Apr 12, 2017 10.78 10.83 10.55 10.63 2,128,471 -0.14(-1.30%)
Apr 11, 2017 10.73 10.81 10.59 10.77 2,024,886 +0.02(+0.16%)
Apr 10, 2017 10.75 10.95 10.66 10.76 2,213,552 -0.19(-1.76%)
Apr 07, 2017 10.87 11.01 10.79 10.95 1,663,358 +0.02(+0.16%)
Apr 06, 2017 10.69 11.01 10.44 10.93 3,310,455 +0.23(+2.13%)
Apr 05, 2017 11.01 11.15 10.67 10.70 3,008,766 -0.24(-2.16%)
Apr 04, 2017 11.19 11.35 10.90 10.94 2,934,298 -0.38(-3.33%)
Apr 03, 2017 11.64 11.64 11.29 11.32 2,224,170 -0.34(-2.93%)
Mar 31, 2017 11.61 11.83 11.50 11.66 1,833,455 -0.09(-0.75%)
Mar 30, 2017 11.54 11.89 11.46 11.74 2,016,710 +0.20(+1.74%)
Mar 29, 2017 11.53 11.71 11.44 11.54 1,283,928 +0.00(+0.00%)
Mar 28, 2017 11.23 11.60 11.15 11.54 1,593,313 +0.27(+2.41%)
Mar 27, 2017 11.22 11.32 11.08 11.27 1,287,749 -0.07(-0.62%)
Mar 24, 2017 11.36 11.62 11.19 11.34 2,105,876 +0.00(+0.00%)
Mar 23, 2017 11.71 11.78 11.16 11.34 7,106,650 -0.39(-3.36%)
Mar 22, 2017 11.57 11.94 11.45 11.74 2,135,416 +0.04(+0.37%)
Mar 21, 2017 12.27 12.27 11.54 11.69 2,553,390 -0.49(-4.02%)
Mar 20, 2017 12.22 12.44 12.05 12.18 2,617,116 -0.08(-0.64%)
Mar 17, 2017 12.70 12.79 12.23 12.26 1,915,190 -0.42(-3.31%)
Mar 16, 2017 12.57 12.77 12.57 12.68 1,250,634 +0.15(+1.19%)
Mar 15, 2017 12.53 12.58 12.44 12.53 714,782 +0.04(+0.35%)
Mar 14, 2017 12.39 12.53 12.30 12.49 498,844 +0.04(+0.35%)
Mar 13, 2017 12.47 12.58 12.37 12.44 615,842 -0.02(-0.14%)
Mar 10, 2017 12.46 12.61 12.37 12.46 496,335 +0.07(+0.56%)
Mar 09, 2017 12.46 12.60 12.35 12.39 758,517 -0.09(-0.70%)
Mar 08, 2017 12.57 12.65 12.44 12.48 1,008,359 -0.02(-0.14%)
Mar 07, 2017 12.56 12.62 12.49 12.50 810,411 -0.10(-0.83%)
Mar 06, 2017 12.65 12.70 12.48 12.60 1,297,673 -0.11(-0.89%)
Mar 03, 2017 12.72 12.78 12.65 12.72 1,068,254 -0.02(-0.14%)
Mar 02, 2017 13.08 13.08 12.67 12.73 1,419,943 -0.35(-2.68%)
Mar 01, 2017 13.30 13.54 13.06 13.08 2,258,982 +0.15(+1.15%)
Feb 28, 2017 13.01 13.11 12.79 12.93 2,468,240 -0.17(-1.27%)
Feb 27, 2017 12.83 13.10 12.78 13.10 2,881,577 +0.31(+2.39%)
Feb 24, 2017 12.44 12.83 12.28 12.79 3,672,677 +0.25(+2.02%)
Feb 23, 2017 12.64 12.76 12.50 12.54 4,575,589 -0.11(-0.83%)
Feb 22, 2017 12.45 12.68 12.38 12.65 1,897,206 +0.19(+1.55%)
Feb 21, 2017 11.77 12.66 11.77 12.45 2,014,037 -0.04(-0.35%)
Feb 17, 2017 12.50 12.50 12.50 0 -0.10(-0.76%)
Feb 16, 2017 12.72 12.78 12.51 12.59 935,500 -0.11(-0.90%)
Feb 15, 2017 12.75 12.78 12.58 12.71 1,662,628 -0.04(-0.27%)
Feb 14, 2017 12.38 12.84 12.38 12.74 1,803,689 +0.29(+2.32%)
Feb 13, 2017 12.56 12.63 12.44 12.45 1,313,208 +0.01(+0.07%)
Feb 10, 2017 12.59 12.59 12.36 12.44 1,263,735 -0.06(-0.49%)
Feb 09, 2017 12.40 12.60 12.33 12.51 1,965,243 +0.11(+0.92%)
Feb 08, 2017 12.37 12.42 12.20 12.39 3,646,359 -0.17(-1.32%)
Feb 07, 2017 12.33 12.58 12.30 12.56 3,611,684 +0.26(+2.14%)
Feb 06, 2017 12.03 12.31 12.03 12.30 1,963,518 +0.18(+1.52%)
Feb 03, 2017 11.95 12.16 11.85 12.11 1,297,696 +0.32(+2.75%)
Feb 02, 2017 11.64 11.86 11.59 11.79 1,890,917 +0.10(+0.82%)
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.