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 (%)
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%)
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.