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 30, 2014 17.40 17.48 17.13 17.20 3,880,070 -0.10(-0.56%)
May 29, 2014 18.03 18.19 17.07 17.29 11,702,536 -0.84(-4.63%)
May 28, 2014 18.54 18.55 18.11 18.13 1,560,986 -0.43(-2.31%)
May 27, 2014 18.59 18.88 18.54 18.56 523,505 -0.01(-0.05%)
May 23, 2014 18.81 18.57 18.57 18.57 855,203 -0.24(-1.26%)
May 22, 2014 18.96 19.02 18.49 18.81 608,619 -0.11(-0.60%)
May 21, 2014 18.59 19.03 18.55 18.92 596,192 +0.32(+1.74%)
May 20, 2014 18.48 18.67 18.33 18.60 519,428 +0.04(+0.19%)
May 19, 2014 18.45 18.69 18.37 18.56 308,748 +0.11(+0.62%)
May 16, 2014 18.59 18.68 18.22 18.45 615,829 -0.13(-0.71%)
May 15, 2014 18.81 18.95 18.17 18.58 1,086,298 -0.28(-1.48%)
May 14, 2014 18.98 19.03 18.85 18.86 255,853 -0.11(-0.55%)
May 13, 2014 19.08 19.23 18.89 18.96 712,421 -0.13(-0.69%)
May 12, 2014 19.19 19.44 18.78 19.09 1,288,993 -0.01(-0.05%)
May 09, 2014 19.34 19.35 18.81 19.10 1,640,388 -0.25(-1.27%)
May 08, 2014 19.10 19.47 19.10 19.35 867,979 +0.06(+0.32%)
May 07, 2014 19.81 19.83 19.23 19.29 711,020 -0.43(-2.17%)
May 06, 2014 19.85 19.99 19.64 19.72 574,695 -0.18(-0.88%)
May 05, 2014 20.18 20.18 19.70 19.89 1,200,031 +0.20(+1.02%)
May 02, 2014 19.68 19.80 19.29 19.69 917,136 -0.04(-0.18%)
May 01, 2014 19.79 20.30 19.25 19.73 2,944,805 -0.17(-0.88%)
Apr 30, 2014 19.99 20.00 19.52 19.90 1,402,189 -0.09(-0.44%)
Apr 29, 2014 19.71 20.28 19.59 19.99 539,360 +0.35(+1.78%)
Apr 28, 2014 19.94 20.14 19.45 19.64 864,878 -0.29(-1.45%)
Apr 25, 2014 19.88 20.25 19.73 19.93 613,147 -0.09(-0.44%)
Apr 24, 2014 20.15 20.29 19.94 20.01 540,078 -0.04(-0.22%)
Apr 23, 2014 20.13 20.24 20.01 20.06 1,499,402 -0.12(-0.61%)
Apr 22, 2014 20.00 20.27 19.88 20.18 985,226 +0.17(+0.83%)
Apr 21, 2014 20.18 20.23 19.75 20.01 419,784 -0.05(-0.26%)
Apr 17, 2014 20.09 20.07 20.07 20.07 1,025,809 -0.08(-0.39%)
Apr 16, 2014 20.57 20.70 20.02 20.15 1,622,531 +0.28(+1.41%)
Apr 15, 2014 19.65 19.94 19.47 19.87 2,942,659 +0.41(+2.11%)
Apr 14, 2014 19.69 19.74 19.24 19.45 1,450,866 -0.05(-0.27%)
Apr 11, 2014 19.80 19.86 19.29 19.51 1,620,498 -0.37(-1.85%)
Apr 10, 2014 19.90 20.29 19.79 19.87 1,226,296 -0.08(-0.39%)
Apr 09, 2014 19.68 20.14 19.67 19.95 1,502,089 +0.18(+0.93%)
Apr 08, 2014 19.63 19.95 19.52 19.77 2,245,634 +0.10(+0.49%)
Apr 07, 2014 20.03 20.22 19.54 19.67 1,556,997 -0.45(-2.22%)
Apr 04, 2014 20.86 20.86 20.07 20.12 1,276,154 -0.69(-3.32%)
Apr 03, 2014 21.02 21.17 20.50 20.81 2,606,653 -0.29(-1.37%)
Apr 02, 2014 21.00 21.20 20.98 21.10 1,198,365 +0.10(+0.46%)
Apr 01, 2014 21.17 21.22 20.91 21.00 1,403,845 -0.07(-0.33%)
Mar 31, 2014 20.70 21.07 20.68 21.07 7,227,101 +0.51(+2.47%)
Mar 28, 2014 20.27 20.79 20.27 20.57 1,453,079 +0.34(+1.69%)
Mar 27, 2014 20.05 20.49 19.96 20.22 1,162,884 -0.03(-0.13%)
Mar 26, 2014 20.30 20.97 20.09 20.25 1,134,095 -0.02(-0.09%)
Mar 25, 2014 20.42 20.74 19.65 20.27 4,412,689 -0.07(-0.34%)
Mar 24, 2014 21.05 21.34 20.22 20.34 2,445,111 -0.69(-3.29%)
Mar 21, 2014 21.45 21.54 20.89 21.03 5,278,796 -0.30(-1.39%)
Mar 20, 2014 21.59 21.79 21.22 21.33 1,694,129 -0.30(-1.38%)
Mar 19, 2014 21.97 22.05 21.45 21.62 1,538,480 -0.04(-0.20%)
Mar 18, 2014 21.15 21.96 20.84 21.67 1,459,140 +0.61(+2.91%)
Mar 17, 2014 21.53 21.61 20.43 21.06 3,295,993 +0.77(+3.80%)
Mar 14, 2014 20.01 20.42 19.38 20.29 3,018,703 +0.28(+1.40%)
Mar 13, 2014 20.81 20.96 19.82 20.01 3,698,048 -0.88(-4.19%)
Mar 12, 2014 20.82 21.09 20.61 20.88 1,885,637 -0.07(-0.33%)
Mar 11, 2014 21.44 21.46 20.50 20.95 2,561,909 -0.39(-1.80%)
Mar 10, 2014 21.45 21.62 21.24 21.34 1,218,193 -0.05(-0.25%)
Mar 07, 2014 21.79 21.84 21.39 21.39 2,024,786 -0.25(-1.17%)
Mar 06, 2014 21.83 21.97 21.34 21.64 2,451,750 -0.24(-1.08%)
Mar 05, 2014 22.28 22.61 21.57 21.88 1,565,346 -0.45(-2.00%)
Mar 04, 2014 22.95 23.08 22.28 22.32 1,470,461 -0.34(-1.51%)
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.