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 28, 2021 37.90 37.99 37.21 37.90 471,783 -0.01(-0.03%)
May 27, 2021 38.07 38.21 37.51 37.91 861,603 +0.53(+1.42%)
May 26, 2021 37.10 37.55 36.90 37.38 732,047 +0.29(+0.78%)
May 25, 2021 38.00 38.36 37.03 37.09 796,971 -0.74(-1.96%)
May 24, 2021 37.52 37.98 37.26 37.83 728,838 +0.44(+1.18%)
May 21, 2021 37.11 37.77 37.05 37.39 487,783 +0.42(+1.14%)
May 20, 2021 37.77 37.89 36.72 36.97 744,258 -0.74(-1.96%)
May 19, 2021 36.00 37.75 35.71 37.71 1,039,640 +1.29(+3.54%)
May 18, 2021 36.98 37.15 36.40 36.42 391,335 -0.26(-0.71%)
May 17, 2021 36.16 36.74 35.81 36.68 519,295 +0.36(+0.99%)
May 14, 2021 35.75 36.44 35.47 36.32 571,752 +1.04(+2.95%)
May 13, 2021 34.18 35.45 34.08 35.28 659,682 +0.94(+2.74%)
May 12, 2021 35.25 35.53 34.21 34.34 478,572 -0.78(-2.22%)
May 11, 2021 35.16 35.47 34.48 35.12 736,138 -0.55(-1.54%)
May 10, 2021 36.13 36.53 35.60 35.67 714,698 -0.26(-0.72%)
May 07, 2021 34.63 35.94 34.30 35.93 539,954 +0.90(+2.57%)
May 06, 2021 35.00 35.31 34.13 35.03 813,042 +0.14(+0.40%)
May 05, 2021 34.71 35.37 34.33 34.89 659,243 +0.57(+1.66%)
May 04, 2021 34.03 34.70 33.73 34.32 650,850 +0.12(+0.35%)
May 03, 2021 34.55 34.70 34.04 34.20 551,118 +0.26(+0.77%)
Apr 30, 2021 33.65 34.17 33.63 33.94 697,000 +0.26(+0.77%)
Apr 29, 2021 32.98 33.84 32.49 33.68 1,363,389 +1.54(+4.79%)
Apr 28, 2021 32.50 33.28 31.83 32.14 1,054,600 -0.35(-1.08%)
Apr 27, 2021 31.67 32.52 31.54 32.49 580,182 +0.73(+2.30%)
Apr 26, 2021 31.66 32.09 31.64 31.76 560,250 +0.36(+1.15%)
Apr 23, 2021 30.53 31.45 30.22 31.40 446,100 +0.91(+2.98%)
Apr 22, 2021 30.96 31.05 30.39 30.49 290,661 -0.46(-1.49%)
Apr 21, 2021 30.35 31.04 30.21 30.95 503,023 +0.41(+1.34%)
Apr 20, 2021 31.04 31.11 30.18 30.54 396,801 -0.70(-2.24%)
Apr 19, 2021 31.49 31.49 31.04 31.24 489,157 +0.07(+0.22%)
Apr 16, 2021 31.00 31.31 30.83 31.17 794,500 +0.51(+1.66%)
Apr 15, 2021 30.23 30.69 29.74 30.66 696,933 +0.66(+2.20%)
Apr 14, 2021 29.70 30.17 29.61 30.00 642,158 +0.27(+0.91%)
Apr 13, 2021 30.15 30.23 29.62 29.73 656,007 -0.47(-1.56%)
Apr 12, 2021 29.24 30.22 29.24 30.20 748,892 +1.18(+4.07%)
Apr 09, 2021 29.09 29.14 28.66 29.02 786,900 +0.10(+0.35%)
Apr 08, 2021 28.81 29.05 28.50 28.92 834,363 +0.12(+0.42%)
Apr 07, 2021 27.78 28.88 27.78 28.80 1,183,990 +1.09(+3.93%)
Apr 06, 2021 27.84 28.07 27.45 27.71 1,068,963 -0.05(-0.18%)
Apr 05, 2021 27.68 27.85 27.45 27.76 649,082 +0.55(+2.02%)
Apr 01, 2021 26.97 27.31 26.90 27.21 668,000 +0.15(+0.55%)
Mar 31, 2021 26.97 27.39 26.90 27.06 1,259,175 +0.03(+0.11%)
Mar 30, 2021 26.95 27.10 26.69 27.03 871,423 +0.18(+0.67%)
Mar 29, 2021 26.87 27.31 26.44 26.85 1,138,482 -0.15(-0.56%)
Mar 26, 2021 26.63 27.48 26.63 27.00 1,446,100 +0.10(+0.37%)
Mar 25, 2021 26.14 27.04 25.75 26.90 1,424,092 +0.65(+2.48%)
Mar 24, 2021 26.67 27.13 26.25 26.25 723,958 -0.15(-0.57%)
Mar 23, 2021 26.74 27.53 26.29 26.40 1,525,984 -0.51(-1.90%)
Mar 22, 2021 26.69 26.91 26.31 26.91 1,697,580 +0.15(+0.56%)
Mar 19, 2021 27.22 27.29 26.44 26.76 2,089,700 -0.71(-2.58%)
Mar 18, 2021 27.88 28.42 27.41 27.47 1,386,980 -0.13(-0.47%)
Mar 17, 2021 27.23 27.84 27.18 27.60 1,234,740 +0.48(+1.77%)
Mar 16, 2021 27.54 27.60 26.95 27.12 605,204 -0.38(-1.38%)
Mar 15, 2021 27.42 27.70 26.92 27.50 1,157,259 +0.11(+0.40%)
Mar 12, 2021 27.49 27.98 27.27 27.39 697,800 +0.02(+0.07%)
Mar 11, 2021 26.85 27.53 26.65 27.37 1,267,868 +0.55(+2.05%)
Mar 10, 2021 26.42 26.97 26.16 26.82 1,053,317 +0.78(+3.00%)
Mar 09, 2021 26.39 26.66 26.00 26.04 823,257 -0.58(-2.18%)
Mar 08, 2021 26.18 26.99 26.18 26.62 819,981 +0.60(+2.31%)
Mar 05, 2021 26.82 27.12 25.79 26.02 1,477,400 -0.46(-1.74%)
Mar 04, 2021 25.83 27.24 25.71 26.48 2,343,329 +0.48(+1.85%)
Mar 03, 2021 25.75 26.85 25.75 26.00 1,381,333 +0.41(+1.60%)
Mar 02, 2021 25.37 25.83 25.25 25.59 945,048 +0.23(+0.91%)
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.