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 29, 2015 24.69 24.92 24.40 24.50 1,415,280 -0.19(-0.77%)
May 28, 2015 24.90 24.91 24.68 24.69 783,380 -0.24(-0.96%)
May 27, 2015 24.57 25.07 24.54 24.93 1,251,547 +0.38(+1.55%)
May 26, 2015 25.06 25.11 24.54 24.55 992,380 -0.50(-2.00%)
May 22, 2015 25.06 25.05 25.05 25.05 535,400 -0.13(-0.52%)
May 21, 2015 25.43 25.47 25.05 25.18 1,308,433 -0.22(-0.87%)
May 20, 2015 25.31 25.54 25.19 25.40 1,172,410 +0.15(+0.59%)
May 19, 2015 25.10 25.39 24.93 25.25 2,801,790 +0.21(+0.84%)
May 18, 2015 24.84 25.12 24.83 25.04 2,178,877 +0.23(+0.93%)
May 15, 2015 24.60 25.25 24.38 24.81 2,606,792 +0.43(+1.76%)
May 14, 2015 24.75 24.85 24.27 24.38 1,487,270 -0.21(-0.85%)
May 13, 2015 24.59 24.84 24.28 24.59 1,820,258 +0.08(+0.33%)
May 12, 2015 24.28 24.54 24.07 24.51 1,063,068 +0.13(+0.53%)
May 11, 2015 24.19 24.51 24.18 24.38 1,528,155 +0.13(+0.54%)
May 08, 2015 24.48 24.53 24.12 24.25 1,560,963 -0.07(-0.29%)
May 07, 2015 24.31 24.52 23.97 24.32 1,913,296 -0.05(-0.21%)
May 06, 2015 24.40 24.46 24.07 24.37 1,236,576 +0.10(+0.41%)
May 05, 2015 24.03 24.56 24.01 24.27 3,108,140 +0.20(+0.83%)
May 04, 2015 24.85 24.87 23.95 24.07 5,202,748 -0.76(-3.06%)
May 01, 2015 24.87 24.91 24.58 24.83 1,963,206 +0.14(+0.57%)
Apr 30, 2015 24.00 24.89 23.89 24.69 6,955,611 +0.74(+3.09%)
Apr 29, 2015 24.07 24.14 23.62 23.95 6,326,194 -0.05(-0.21%)
Apr 28, 2015 24.00 24.02 23.46 24.00 5,849,415 +0.99(+4.30%)
Apr 27, 2015 23.16 23.44 22.95 23.01 2,334,950 -0.10(-0.43%)
Apr 24, 2015 23.04 23.47 22.99 23.11 1,565,182 +0.06(+0.26%)
Apr 23, 2015 22.70 23.15 22.70 23.05 621,725 +0.37(+1.63%)
Apr 22, 2015 22.66 22.81 22.50 22.68 809,585 +0.05(+0.22%)
Apr 21, 2015 22.59 22.84 22.41 22.63 800,802 +0.13(+0.58%)
Apr 20, 2015 22.77 22.90 22.35 22.50 667,740 -0.19(-0.84%)
Apr 17, 2015 22.97 22.97 22.62 22.69 748,224 -0.38(-1.65%)
Apr 16, 2015 23.13 23.19 22.94 23.07 906,740 -0.13(-0.56%)
Apr 15, 2015 22.64 23.37 22.55 23.20 1,545,113 +0.07(+0.30%)
Apr 14, 2015 22.58 23.14 22.47 23.13 951,036 +0.57(+2.53%)
Apr 13, 2015 22.71 22.90 22.28 22.56 750,519 -0.20(-0.88%)
Apr 10, 2015 22.42 22.78 22.35 22.76 783,659 +0.38(+1.70%)
Apr 09, 2015 22.54 22.69 22.19 22.38 758,028 -0.14(-0.62%)
Apr 08, 2015 22.68 22.85 22.22 22.52 1,127,381 -0.16(-0.71%)
Apr 07, 2015 22.82 22.98 22.46 22.68 1,289,095 -0.17(-0.74%)
Apr 06, 2015 22.94 23.27 22.78 22.85 1,196,058 -0.27(-1.17%)
Apr 02, 2015 23.32 23.12 23.12 23.12 1,115,100 -0.22(-0.94%)
Apr 01, 2015 23.08 23.59 23.07 23.34 1,747,090 +0.20(+0.86%)
Mar 31, 2015 22.69 23.18 22.65 23.14 1,399,546 +0.37(+1.62%)
Mar 30, 2015 22.80 22.97 22.68 22.77 704,143 +0.11(+0.49%)
Mar 27, 2015 22.28 22.76 22.07 22.66 899,235 +0.39(+1.75%)
Mar 26, 2015 22.26 22.58 22.20 22.27 768,814 -0.28(-1.24%)
Mar 25, 2015 22.58 22.71 22.39 22.55 715,108 +0.05(+0.22%)
Mar 24, 2015 22.87 22.87 22.34 22.50 1,388,642 -0.37(-1.62%)
Mar 23, 2015 23.13 23.51 22.87 22.87 1,476,325 -0.20(-0.87%)
Mar 20, 2015 23.45 23.62 23.04 23.07 1,546,385 -0.27(-1.16%)
Mar 19, 2015 23.21 23.40 23.12 23.34 854,822 +0.03(+0.13%)
Mar 18, 2015 23.02 23.48 22.91 23.31 1,055,425 +0.26(+1.13%)
Mar 17, 2015 22.77 23.11 22.66 23.05 1,124,254 +0.15(+0.66%)
Mar 16, 2015 22.16 23.10 22.16 22.90 1,817,649 +0.82(+3.71%)
Mar 13, 2015 22.15 22.21 21.82 22.08 770,168 -0.07(-0.32%)
Mar 12, 2015 21.54 22.27 21.50 22.15 2,213,098 -0.21(-0.94%)
Mar 11, 2015 22.03 22.47 21.90 22.36 825,172 +0.26(+1.18%)
Mar 10, 2015 22.06 22.52 22.04 22.10 1,490,964 -0.15(-0.67%)
Mar 09, 2015 22.51 22.51 21.91 22.25 1,193,385 -0.18(-0.80%)
Mar 06, 2015 21.58 22.66 21.54 22.43 3,771,564 +0.63(+2.89%)
Mar 05, 2015 21.90 21.94 21.55 21.80 1,081,700 -0.13(-0.59%)
Mar 04, 2015 21.94 22.03 22.02 21.93 854,563 -0.09(-0.41%)
Mar 03, 2015 21.88 22.10 21.40 22.02 1,601,399 +0.04(+0.18%)
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.