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 37.50 37.59 36.82 37.50 476,779 -0.01(-0.03%)
May 27, 2021 37.67 37.81 37.12 37.51 870,727 +0.52(+1.42%)
May 26, 2021 36.71 37.16 36.51 36.99 739,799 +0.29(+0.78%)
May 25, 2021 37.60 37.96 36.64 36.70 805,410 -0.73(-1.96%)
May 24, 2021 37.13 37.58 36.87 37.43 736,556 +0.44(+1.18%)
May 21, 2021 36.72 37.37 36.66 37.00 492,948 +0.42(+1.14%)
May 20, 2021 37.37 37.49 36.33 36.58 752,139 -0.73(-1.96%)
May 19, 2021 35.62 37.35 35.34 37.31 1,050,649 +1.28(+3.54%)
May 18, 2021 36.59 36.76 36.02 36.04 395,479 -0.26(-0.71%)
May 17, 2021 35.78 36.35 35.44 36.30 524,794 +0.36(+0.99%)
May 14, 2021 35.38 36.06 35.10 35.94 577,806 +1.03(+2.95%)
May 13, 2021 33.82 35.08 33.72 34.91 666,667 +0.93(+2.74%)
May 12, 2021 34.88 35.16 33.85 33.98 483,639 -0.77(-2.22%)
May 11, 2021 34.79 35.10 34.12 34.75 743,933 -0.54(-1.54%)
May 10, 2021 35.75 36.15 35.23 35.30 722,266 -0.26(-0.72%)
May 07, 2021 34.27 35.56 33.94 35.55 545,671 +1.11(+3.22%)
May 06, 2021 34.42 34.72 33.56 34.45 826,844 +0.14(+0.40%)
May 05, 2021 34.13 34.78 33.76 34.31 670,434 +0.56(+1.66%)
May 04, 2021 33.46 34.12 33.17 33.75 661,899 +0.12(+0.35%)
May 03, 2021 33.97 34.12 33.47 33.63 560,474 +0.26(+0.77%)
Apr 30, 2021 33.09 33.60 33.07 33.37 708,832 +0.26(+0.77%)
Apr 29, 2021 32.43 33.28 31.95 33.12 1,386,534 +1.51(+4.79%)
Apr 28, 2021 31.96 32.72 31.30 31.60 1,072,503 -0.34(-1.08%)
Apr 27, 2021 31.14 31.98 31.01 31.95 590,031 +0.72(+2.30%)
Apr 26, 2021 31.13 31.55 31.11 31.23 569,761 +0.35(+1.15%)
Apr 23, 2021 30.02 30.93 29.72 30.88 453,673 +0.89(+2.98%)
Apr 22, 2021 30.44 30.53 29.88 29.98 295,595 -0.45(-1.49%)
Apr 21, 2021 29.84 30.52 29.71 30.43 511,562 +0.40(+1.34%)
Apr 20, 2021 30.52 30.59 29.68 30.03 403,537 -0.69(-2.24%)
Apr 19, 2021 30.96 30.96 30.52 30.72 497,461 +0.07(+0.22%)
Apr 16, 2021 30.48 30.79 30.32 30.65 807,987 +0.50(+1.66%)
Apr 15, 2021 29.73 30.18 29.24 30.15 708,764 +0.65(+2.20%)
Apr 14, 2021 29.20 29.67 29.12 29.50 653,059 +0.27(+0.91%)
Apr 13, 2021 29.65 29.73 29.13 29.23 667,143 -0.46(-1.56%)
Apr 12, 2021 28.75 29.72 28.75 29.70 761,605 +1.16(+4.07%)
Apr 09, 2021 28.60 28.65 28.18 28.54 800,258 +0.10(+0.35%)
Apr 08, 2021 28.33 28.57 28.02 28.44 848,527 +0.12(+0.42%)
Apr 07, 2021 27.32 28.40 27.32 28.32 1,204,090 +1.07(+3.93%)
Apr 06, 2021 27.38 27.60 26.99 27.25 1,087,110 -0.05(-0.18%)
Apr 05, 2021 27.22 27.39 26.99 27.30 660,101 +0.54(+2.02%)
Apr 01, 2021 26.52 26.86 26.45 26.76 679,340 +0.15(+0.55%)
Mar 31, 2021 26.52 26.93 26.45 26.61 1,280,551 +0.03(+0.11%)
Mar 30, 2021 26.50 26.65 26.24 26.58 886,216 +0.18(+0.67%)
Mar 29, 2021 26.42 26.85 26.00 26.40 1,157,809 -0.15(-0.56%)
Mar 26, 2021 26.19 27.02 26.19 26.55 1,470,649 +0.53(+2.04%)
Mar 25, 2021 25.28 26.15 24.91 26.02 1,472,351 +0.63(+2.48%)
Mar 24, 2021 25.80 26.24 25.39 25.39 748,491 -0.15(-0.57%)
Mar 23, 2021 25.86 26.63 25.43 25.53 1,577,696 -0.49(-1.90%)
Mar 22, 2021 25.82 26.03 25.45 26.03 1,755,107 +0.15(+0.56%)
Mar 19, 2021 26.33 26.40 25.57 25.88 2,160,515 -0.69(-2.58%)
Mar 18, 2021 26.97 27.49 26.51 26.57 1,433,981 -0.13(-0.47%)
Mar 17, 2021 26.34 26.93 26.29 26.70 1,276,582 +0.46(+1.77%)
Mar 16, 2021 26.64 26.70 26.07 26.23 625,713 -0.37(-1.38%)
Mar 15, 2021 26.52 26.79 26.04 26.60 1,196,476 +0.11(+0.40%)
Mar 12, 2021 26.59 27.06 26.38 26.49 721,446 +0.02(+0.07%)
Mar 11, 2021 25.97 26.63 25.78 26.47 1,310,833 +0.53(+2.05%)
Mar 10, 2021 25.55 26.09 25.30 25.94 1,089,011 +0.75(+3.00%)
Mar 09, 2021 25.52 25.79 25.15 25.19 851,155 -0.56(-2.18%)
Mar 08, 2021 25.32 26.11 25.32 25.75 847,768 +0.58(+2.31%)
Mar 05, 2021 25.94 26.23 24.94 25.17 1,527,466 -0.45(-1.74%)
Mar 04, 2021 24.98 26.35 24.87 25.61 2,422,739 +0.46(+1.85%)
Mar 03, 2021 24.91 25.97 24.91 25.15 1,428,143 +0.40(+1.60%)
Mar 02, 2021 24.54 24.98 24.42 24.75 977,073 +0.22(+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.