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 (%)
Jul 30, 2021 40.45 40.83 40.42 40.60 810,420 -0.03(-0.07%)
Jul 29, 2021 40.51 40.70 40.41 40.63 1,645,236 +0.11(+0.27%)
Jul 28, 2021 40.37 40.73 40.37 40.52 1,378,170 +0.10(+0.24%)
Jul 27, 2021 40.31 40.85 40.19 40.42 1,188,791 +0.06(+0.15%)
Jul 26, 2021 40.32 40.72 40.32 40.36 1,092,421 -0.05(-0.12%)
Jul 23, 2021 40.48 40.72 40.22 40.41 1,262,519 -0.02(-0.05%)
Jul 22, 2021 40.28 40.54 40.17 40.43 889,935 +0.09(+0.22%)
Jul 21, 2021 40.32 40.79 40.25 40.34 1,001,486 +0.19(+0.47%)
Jul 20, 2021 39.79 40.52 39.74 40.15 1,324,983 +0.26(+0.64%)
Jul 19, 2021 39.84 40.35 39.62 39.90 1,810,296 -0.13(-0.32%)
Jul 16, 2021 40.27 40.27 39.97 40.03 889,948 -0.17(-0.42%)
Jul 15, 2021 40.03 40.30 39.93 40.19 810,362 +0.12(+0.30%)
Jul 14, 2021 40.42 40.52 39.97 40.08 1,335,142 -0.07(-0.17%)
Jul 13, 2021 40.57 40.60 40.13 40.14 1,244,601 -0.42(-1.02%)
Jul 12, 2021 40.20 40.82 39.96 40.56 1,000,141 +0.09(+0.22%)
Jul 09, 2021 40.17 41.13 40.12 40.47 1,415,925 +0.42(+1.04%)
Jul 08, 2021 39.56 40.18 39.46 40.06 2,189,289 +0.05(+0.12%)
Jul 07, 2021 39.58 40.08 39.58 40.01 1,384,334 +0.35(+0.87%)
Jul 06, 2021 40.07 40.22 39.42 39.66 3,902,226 -0.48(-1.18%)
Jul 02, 2021 39.98 40.67 39.88 40.13 6,493,193 +4.09(+11.34%)
Jul 01, 2021 35.95 36.17 35.62 36.05 531,480 +0.11(+0.30%)
Jun 30, 2021 35.17 35.98 34.88 35.94 577,513 +0.62(+1.77%)
Jun 29, 2021 36.29 36.54 35.32 35.32 864,851 -0.97(-2.67%)
Jun 28, 2021 37.06 37.06 36.07 36.29 888,539 -0.90(-2.42%)
Jun 25, 2021 36.85 37.46 36.78 37.19 1,388,386 +0.40(+1.08%)
Jun 24, 2021 36.37 37.01 35.97 36.79 561,813 +0.57(+1.58%)
Jun 23, 2021 36.24 36.58 36.05 36.22 487,510 +0.12(+0.33%)
Jun 22, 2021 36.24 36.64 35.69 36.10 827,088 -0.25(-0.68%)
Jun 21, 2021 35.60 36.41 35.27 36.35 669,474 +1.39(+3.96%)
Jun 18, 2021 35.21 35.50 34.59 34.96 1,207,330 -0.90(-2.51%)
Jun 17, 2021 37.31 37.43 35.51 35.86 830,841 -1.32(-3.54%)
Jun 16, 2021 37.36 37.52 36.45 37.18 992,118 -0.46(-1.21%)
Jun 15, 2021 36.89 37.78 36.89 37.63 426,844 +0.67(+1.82%)
Jun 14, 2021 38.01 38.09 36.89 36.96 832,189 -1.05(-2.76%)
Jun 11, 2021 37.60 38.01 37.36 38.01 470,253 +0.36(+0.95%)
Jun 10, 2021 38.49 38.54 37.61 37.65 497,749 -0.41(-1.07%)
Jun 09, 2021 38.26 38.31 37.83 38.06 533,524 -0.18(-0.47%)
Jun 08, 2021 37.89 38.44 37.32 38.24 419,335 +0.04(+0.10%)
Jun 07, 2021 38.20 38.27 37.89 38.20 575,280 +0.10(+0.26%)
Jun 04, 2021 37.93 38.15 37.55 38.10 460,136 +0.36(+0.94%)
Jun 03, 2021 37.92 38.07 37.50 37.74 750,026 -0.42(-1.09%)
Jun 02, 2021 38.52 38.69 37.92 38.16 904,676 -0.08(-0.21%)
Jun 01, 2021 37.82 38.27 37.59 38.24 592,420 +0.73(+1.95%)
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%)
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.