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 (%)
May 31, 2019 20.48 20.65 20.48 20.55 1,388,729 -0.16(-0.75%)
May 30, 2019 20.95 21.14 20.65 20.71 1,355,872 -0.19(-0.92%)
May 29, 2019 20.70 20.94 20.56 20.90 1,577,555 +0.20(+0.98%)
May 28, 2019 20.75 21.40 20.70 20.70 2,395,508 -0.03(-0.13%)
May 24, 2019 19.61 20.76 19.61 20.73 3,752,662 +1.80(+9.51%)
May 23, 2019 19.02 19.02 18.82 18.93 1,021,865 -0.29(-1.53%)
May 22, 2019 19.30 19.36 19.19 19.22 424,605 -0.17(-0.90%)
May 21, 2019 19.31 19.58 19.31 19.40 762,834 +0.19(+1.00%)
May 20, 2019 18.97 19.31 18.90 19.20 626,134 +0.12(+0.63%)
May 17, 2019 18.96 19.18 18.95 19.08 799,379 -0.09(-0.48%)
May 16, 2019 19.13 19.31 19.09 19.18 956,457 +0.07(+0.38%)
May 15, 2019 19.08 19.33 18.96 19.10 920,363 -0.16(-0.81%)
May 14, 2019 19.09 19.42 19.09 19.26 647,207 +0.24(+1.25%)
May 13, 2019 19.30 19.32 18.98 19.02 1,125,385 -0.49(-2.49%)
May 10, 2019 19.42 19.70 19.36 19.51 1,080,328 -0.05(-0.23%)
May 09, 2019 19.31 19.57 19.13 19.55 1,233,636 +0.10(+0.52%)
May 08, 2019 19.30 19.67 19.19 19.45 1,491,959 +0.13(+0.66%)
May 07, 2019 19.38 19.52 19.19 19.32 577,868 -0.31(-1.57%)
May 06, 2019 19.10 19.68 19.06 19.63 1,037,776 -0.05(-0.28%)
May 03, 2019 19.73 20.07 19.61 19.69 1,492,008 +0.23(+1.17%)
May 02, 2019 19.45 19.47 19.22 19.46 1,578,423 +0.11(+0.56%)
May 01, 2019 19.38 19.50 19.27 19.35 2,625,363 -0.06(-0.33%)
Apr 30, 2019 19.82 20.27 19.38 19.42 2,061,310 -0.55(-2.78%)
Apr 29, 2019 20.23 20.26 19.95 19.97 2,342,466 -0.15(-0.77%)
Apr 26, 2019 20.04 20.32 19.99 20.12 1,098,332 +0.08(+0.41%)
Apr 25, 2019 20.01 20.20 19.94 20.04 600,330 -0.04(-0.18%)
Apr 24, 2019 20.10 20.21 20.03 20.08 659,296 -0.01(-0.05%)
Apr 23, 2019 20.10 20.26 20.02 20.09 1,266,317 -0.08(-0.41%)
Apr 22, 2019 20.22 20.34 20.12 20.17 1,123,972 -0.32(-1.55%)
Apr 18, 2019 20.68 20.68 20.39 20.49 639,887 -0.15(-0.75%)
Apr 17, 2019 20.76 20.83 20.57 20.64 585,384 +0.00(+0.00%)
Apr 16, 2019 20.51 20.65 20.41 20.64 1,188,654 +0.40(+1.98%)
Apr 15, 2019 20.40 20.58 20.11 20.24 877,422 -0.13(-0.62%)
Apr 12, 2019 20.25 20.48 20.21 20.37 1,063,143 +0.38(+1.91%)
Apr 11, 2019 20.16 20.22 19.92 19.99 637,054 -0.08(-0.41%)
Apr 10, 2019 19.90 20.10 19.83 20.07 675,297 +0.18(+0.91%)
Apr 09, 2019 20.02 20.07 19.87 19.89 994,442 -0.15(-0.77%)
Apr 08, 2019 20.03 20.14 20.01 20.04 671,077 -0.06(-0.32%)
Apr 05, 2019 19.98 20.16 19.98 20.11 594,911 +0.10(+0.50%)
Apr 04, 2019 20.17 20.23 19.96 20.01 888,988 -0.10(-0.50%)
Apr 03, 2019 20.14 20.22 19.91 20.11 1,827,755 +0.36(+1.84%)
Apr 02, 2019 19.72 20.00 19.63 19.74 2,914,035 +0.01(+0.05%)
Apr 01, 2019 19.37 19.77 19.35 19.73 1,231,947 +0.52(+2.70%)
Mar 29, 2019 19.22 19.33 19.19 19.22 2,041,834 +0.16(+0.86%)
Mar 28, 2019 18.94 19.11 18.88 19.05 597,792 +0.16(+0.87%)
Mar 27, 2019 18.82 19.11 18.80 18.89 933,026 +0.21(+1.12%)
Mar 26, 2019 18.50 18.73 18.50 18.68 671,889 +0.32(+1.73%)
Mar 25, 2019 18.48 18.64 18.32 18.36 940,095 -0.12(-0.64%)
Mar 22, 2019 18.80 18.84 18.38 18.48 954,498 -0.49(-2.59%)
Mar 21, 2019 18.72 19.06 18.64 18.97 1,189,888 +0.13(+0.68%)
Mar 20, 2019 19.13 19.15 18.79 18.84 989,723 -0.32(-1.66%)
Mar 19, 2019 19.47 19.57 19.16 19.16 892,897 -0.24(-1.22%)
Mar 18, 2019 19.26 19.53 19.26 19.40 1,003,344 +0.05(+0.23%)
Mar 15, 2019 18.87 19.35 18.87 19.35 2,774,422 +0.43(+2.26%)
Mar 14, 2019 19.06 19.12 18.71 18.92 1,428,879 -0.10(-0.53%)
Mar 13, 2019 18.93 19.16 18.90 19.02 2,176,496 +0.17(+0.92%)
Mar 12, 2019 19.00 19.06 18.82 18.85 922,907 -0.08(-0.43%)
Mar 11, 2019 18.75 18.99 18.73 18.93 1,225,362 +0.30(+1.61%)
Mar 08, 2019 18.47 18.69 18.35 18.63 1,882,934 +0.00(+0.00%)
Mar 07, 2019 18.80 18.82 18.54 18.63 1,377,513 -0.19(-1.01%)
Mar 06, 2019 19.01 19.04 18.82 18.82 1,175,474 -0.21(-1.10%)
Mar 05, 2019 18.96 19.08 18.76 19.03 1,137,749 +0.01(+0.05%)
Mar 04, 2019 18.94 19.19 18.87 19.02 1,936,417 +0.13(+0.67%)
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.