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 (%)
Feb 28, 2017 13.01 13.11 12.79 12.93 2,468,240 -0.17(-1.27%)
Feb 27, 2017 12.83 13.10 12.78 13.10 2,881,577 +0.31(+2.39%)
Feb 24, 2017 12.44 12.83 12.28 12.79 3,672,677 +0.25(+2.02%)
Feb 23, 2017 12.64 12.76 12.50 12.54 4,575,589 -0.11(-0.83%)
Feb 22, 2017 12.45 12.68 12.38 12.65 1,897,206 +0.19(+1.55%)
Feb 21, 2017 11.77 12.66 11.77 12.45 2,014,037 -0.04(-0.35%)
Feb 17, 2017 12.50 12.50 12.50 0 -0.10(-0.76%)
Feb 16, 2017 12.72 12.78 12.51 12.59 935,500 -0.11(-0.90%)
Feb 15, 2017 12.75 12.78 12.58 12.71 1,662,628 -0.04(-0.27%)
Feb 14, 2017 12.38 12.84 12.38 12.74 1,803,689 +0.29(+2.32%)
Feb 13, 2017 12.56 12.63 12.44 12.45 1,313,208 +0.01(+0.07%)
Feb 10, 2017 12.59 12.59 12.36 12.44 1,263,735 -0.06(-0.49%)
Feb 09, 2017 12.40 12.60 12.33 12.51 1,965,243 +0.11(+0.92%)
Feb 08, 2017 12.37 12.42 12.20 12.39 3,646,359 -0.17(-1.32%)
Feb 07, 2017 12.33 12.58 12.30 12.56 3,611,684 +0.26(+2.14%)
Feb 06, 2017 12.03 12.31 12.03 12.30 1,963,518 +0.18(+1.52%)
Feb 03, 2017 11.95 12.16 11.85 12.11 1,297,696 +0.32(+2.75%)
Feb 02, 2017 11.64 11.86 11.59 11.79 1,890,917 +0.10(+0.82%)
Feb 01, 2017 11.73 11.88 11.52 11.69 1,708,533 +0.12(+1.06%)
Jan 31, 2017 11.63 11.71 11.30 11.57 2,764,394 +0.23(+2.01%)
Jan 30, 2017 11.12 11.42 11.00 11.34 2,019,396 +0.13(+1.17%)
Jan 27, 2017 11.15 11.30 11.03 11.21 1,686,198 -0.02(-0.16%)
Jan 26, 2017 11.04 11.25 10.84 11.23 3,684,513 +0.02(+0.16%)
Jan 25, 2017 11.64 11.99 11.20 11.21 9,085,483 -0.87(-7.17%)
Jan 24, 2017 11.90 12.10 11.67 12.08 2,657,539 +0.28(+2.37%)
Jan 23, 2017 11.60 11.84 11.57 11.80 1,408,925 +0.00(+0.00%)
Jan 20, 2017 11.71 11.89 11.68 11.80 950,581 +0.09(+0.75%)
Jan 19, 2017 11.80 11.95 11.64 11.71 552,172 -0.06(-0.52%)
Jan 18, 2017 11.64 11.83 11.48 11.77 1,049,431 +0.11(+0.98%)
Jan 17, 2017 11.57 12.02 11.47 11.66 1,742,747 -0.03(-0.23%)
Jan 13, 2017 11.68 11.68 11.68 0 -0.31(-2.55%)
Jan 12, 2017 11.71 12.22 11.71 11.99 1,436,527 -0.17(-1.44%)
Jan 11, 2017 12.10 12.16 11.88 12.16 1,068,935 +0.10(+0.80%)
Jan 10, 2017 11.83 12.15 11.83 12.07 1,172,226 +0.23(+1.92%)
Jan 09, 2017 11.95 12.01 11.74 11.84 1,479,690 -0.16(-1.31%)
Jan 06, 2017 12.36 12.37 11.92 12.00 2,950,959 -0.31(-2.56%)
Jan 05, 2017 12.62 12.73 12.23 12.31 1,924,385 -0.38(-2.97%)
Jan 04, 2017 12.33 12.72 12.26 12.69 2,604,276 +0.47(+3.87%)
Jan 03, 2017 12.02 12.32 11.98 12.22 1,912,539 +0.40(+3.41%)
Dec 30, 2016 11.81 11.81 11.81 0 +0.02(+0.15%)
Dec 29, 2016 11.83 11.96 11.69 11.80 1,085,535 -0.03(-0.22%)
Dec 28, 2016 12.04 12.06 11.75 11.82 1,336,877 -0.14(-1.17%)
Dec 27, 2016 11.99 12.11 11.95 11.96 758,730 -0.02(-0.15%)
Dec 23, 2016 11.98 11.98 11.98 0 +0.07(+0.59%)
Dec 22, 2016 12.09 12.11 11.88 11.91 1,137,309 -0.18(-1.52%)
Dec 21, 2016 12.09 12.15 11.96 12.09 878,639 -0.07(-0.58%)
Dec 20, 2016 12.23 12.40 12.16 12.16 947,818 +0.02(+0.14%)
Dec 19, 2016 12.02 12.16 11.90 12.15 832,224 +0.10(+0.80%)
Dec 16, 2016 12.14 12.26 12.00 12.05 944,305 -0.04(-0.36%)
Dec 15, 2016 12.15 12.53 12.08 12.09 1,270,881 +0.03(+0.22%)
Dec 14, 2016 12.09 12.34 11.94 12.07 1,091,975 -0.18(-1.50%)
Dec 13, 2016 12.59 12.71 12.20 12.25 1,153,890 -0.20(-1.62%)
Dec 12, 2016 12.85 12.96 12.35 12.45 1,448,315 -0.39(-3.07%)
Dec 09, 2016 12.94 12.94 12.69 12.85 1,026,936 -0.14(-1.08%)
Dec 08, 2016 12.65 13.19 12.58 12.99 1,602,870 +0.46(+3.63%)
Dec 07, 2016 12.21 12.60 12.17 12.53 2,154,452 +0.31(+2.51%)
Dec 06, 2016 12.04 12.36 11.83 12.23 1,789,125 +0.26(+2.19%)
Dec 05, 2016 11.90 12.22 11.90 11.96 1,697,452 +0.23(+1.94%)
Dec 02, 2016 12.07 12.12 11.65 11.74 1,829,723 -0.38(-3.18%)
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.