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 (%)
Jan 29, 2021 22.44 22.44 21.25 21.38 2,212,623 -1.07(-4.78%)
Jan 28, 2021 21.91 22.70 21.82 22.45 541,417 +0.88(+4.08%)
Jan 27, 2021 22.25 22.67 21.39 21.57 728,747 -0.97(-4.29%)
Jan 26, 2021 22.53 22.95 22.28 22.54 733,324 +0.14(+0.60%)
Jan 25, 2021 22.51 22.92 22.12 22.40 499,832 -0.23(-1.03%)
Jan 22, 2021 22.28 22.64 22.08 22.63 528,730 +0.04(+0.17%)
Jan 21, 2021 23.25 23.40 22.50 22.59 360,087 -0.68(-2.91%)
Jan 20, 2021 23.52 23.70 22.82 23.27 552,539 -0.27(-1.15%)
Jan 19, 2021 23.39 24.18 23.16 23.54 1,125,164 +0.70(+3.05%)
Jan 15, 2021 22.38 22.92 22.07 22.85 1,214,714 +0.23(+1.03%)
Jan 14, 2021 21.70 22.69 21.59 22.61 918,952 +1.09(+5.08%)
Jan 13, 2021 21.42 22.23 21.42 21.52 870,285 +0.29(+1.37%)
Jan 12, 2021 20.85 21.29 20.58 21.23 735,186 +0.61(+2.95%)
Jan 11, 2021 20.10 20.72 20.10 20.62 491,330 +0.24(+1.19%)
Jan 08, 2021 21.08 21.08 19.90 20.38 958,517 -0.58(-2.77%)
Jan 07, 2021 21.08 21.54 20.56 20.96 989,870 -0.58(-2.69%)
Jan 06, 2021 21.29 21.94 20.79 21.54 1,141,723 +0.66(+3.15%)
Jan 05, 2021 20.78 21.14 20.63 20.88 626,435 +0.33(+1.60%)
Jan 04, 2021 21.49 21.59 20.53 20.55 785,049 -0.74(-3.50%)
Dec 31, 2020 21.30 21.30 21.30 1,432,840 +0.21(+1.01%)
Dec 30, 2020 20.67 21.36 20.53 21.09 1,432,840 +0.46(+2.25%)
Dec 29, 2020 20.80 20.80 20.45 20.62 418,388 -0.13(-0.61%)
Dec 28, 2020 20.66 21.01 20.57 20.75 632,733 +0.20(+0.99%)
Dec 24, 2020 20.84 20.89 20.34 20.54 182,377 -0.36(-1.71%)
Dec 23, 2020 20.26 21.16 20.26 20.90 481,507 +0.74(+3.65%)
Dec 22, 2020 20.57 20.68 19.98 20.17 867,092 -0.35(-1.70%)
Dec 21, 2020 20.21 20.78 20.00 20.51 1,560,509 +0.37(+1.82%)
Dec 18, 2020 20.57 20.80 19.69 20.15 2,673,530 -0.47(-2.30%)
Dec 17, 2020 21.00 21.12 20.27 20.62 682,831 -0.31(-1.48%)
Dec 16, 2020 22.02 22.02 20.92 20.93 896,048 -1.15(-5.21%)
Dec 15, 2020 21.53 22.18 21.09 22.08 593,144 +0.85(+4.01%)
Dec 14, 2020 21.77 21.88 20.71 21.23 523,477 -0.29(-1.35%)
Dec 11, 2020 21.98 22.11 21.39 21.52 320,505 -0.84(-3.76%)
Dec 10, 2020 22.32 22.44 22.04 22.36 479,184 +0.33(+1.49%)
Dec 09, 2020 22.20 22.34 21.70 22.03 451,400 -0.11(-0.48%)
Dec 08, 2020 22.03 22.39 21.90 22.14 246,223 -0.17(-0.78%)
Dec 07, 2020 22.26 22.36 21.98 22.31 243,338 -0.13(-0.56%)
Dec 04, 2020 22.72 23.05 22.32 22.44 300,137 +0.00(+0.00%)
Dec 03, 2020 22.82 22.91 22.33 22.44 226,360 -0.37(-1.61%)
Dec 02, 2020 22.31 22.86 21.98 22.81 394,009 +0.43(+1.90%)
Dec 01, 2020 21.78 22.38 21.68 22.38 421,352 +1.01(+4.71%)
Nov 30, 2020 22.27 22.54 21.35 21.38 597,949 -0.76(-3.45%)
Nov 27, 2020 22.41 22.49 22.04 22.14 93,360 -0.40(-1.76%)
Nov 25, 2020 22.61 22.68 22.28 22.54 134,612 -0.26(-1.15%)
Nov 24, 2020 22.67 22.95 22.48 22.80 502,361 +0.49(+2.21%)
Nov 23, 2020 21.85 22.44 21.80 22.30 360,797 +0.74(+3.41%)
Nov 20, 2020 22.06 22.28 21.44 21.57 427,202 -0.61(-2.75%)
Nov 19, 2020 22.28 22.29 21.78 22.18 279,383 -0.26(-1.16%)
Nov 18, 2020 22.83 23.09 22.43 22.44 299,161 -0.25(-1.11%)
Nov 17, 2020 22.34 22.76 22.09 22.69 215,258 -0.11(-0.47%)
Nov 16, 2020 22.52 22.93 22.24 22.80 290,866 +0.86(+3.92%)
Nov 13, 2020 21.34 22.03 21.34 21.94 204,399 +0.73(+3.42%)
Nov 12, 2020 21.32 21.63 21.00 21.21 359,206 -0.38(-1.75%)
Nov 11, 2020 21.78 21.82 21.18 21.59 389,029 -0.13(-0.58%)
Nov 10, 2020 21.73 22.07 21.50 21.71 455,685 +0.03(+0.13%)
Nov 09, 2020 22.48 23.10 21.65 21.69 658,881 +1.27(+6.21%)
Nov 06, 2020 20.63 20.73 20.28 20.42 443,331 -0.15(-0.75%)
Nov 05, 2020 20.53 21.01 20.48 20.57 515,527 +0.13(+0.61%)
Nov 04, 2020 20.65 21.04 20.07 20.45 447,895 -0.57(-2.72%)
Nov 03, 2020 20.91 21.12 20.71 21.02 536,117 +0.52(+2.55%)
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.