December 15th, 2015

Santander Consumer USA Holdings (NY: SC )

23.32 USD +0.02 (+0.09%)
Streaming Delayed Price Updated: 7:06 AM EST, Jan 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 26, 2021 23.29 23.73 23.04 23.30 709,288 +0.14(+0.60%)
Jan 25, 2021 23.27 23.70 22.87 23.16 483,449 -0.24(-1.03%)
Jan 22, 2021 23.04 23.41 22.83 23.40 511,400 +0.04(+0.17%)
Jan 21, 2021 24.04 24.19 23.26 23.36 348,285 -0.70(-2.91%)
Jan 20, 2021 24.32 24.50 23.59 24.06 534,429 -0.28(-1.15%)
Jan 19, 2021 24.18 25.00 23.94 24.34 1,088,285 +0.72(+3.05%)
Jan 15, 2021 23.14 23.70 22.81 23.62 1,174,900 +0.24(+1.03%)
Jan 14, 2021 22.44 23.46 22.32 23.38 888,832 +1.13(+5.08%)
Jan 13, 2021 22.15 22.98 22.15 22.25 841,760 +0.30(+1.37%)
Jan 12, 2021 21.56 22.01 21.28 21.95 711,089 +0.63(+2.95%)
Jan 11, 2021 20.78 21.42 20.78 21.32 475,226 +0.25(+1.19%)
Jan 08, 2021 21.79 21.79 20.57 21.07 927,100 -0.60(-2.77%)
Jan 07, 2021 21.79 22.27 21.26 21.67 957,425 -0.60(-2.69%)
Jan 06, 2021 22.01 22.68 21.49 22.27 1,104,301 +0.68(+3.15%)
Jan 05, 2021 21.48 21.86 21.33 21.59 605,903 +0.34(+1.60%)
Jan 04, 2021 22.22 22.32 21.23 21.25 759,318 -0.77(-3.50%)
Dec 31, 2020 22.02 22.02 22.02 1,385,876 +0.22(+1.01%)
Dec 30, 2020 21.37 22.08 21.23 21.80 1,385,876 +0.48(+2.25%)
Dec 29, 2020 21.50 21.50 21.14 21.32 404,675 -0.13(-0.61%)
Dec 28, 2020 21.36 21.72 21.27 21.45 611,994 +0.21(+0.99%)
Dec 24, 2020 21.55 21.60 21.03 21.24 176,400 -0.37(-1.71%)
Dec 23, 2020 20.95 21.88 20.95 21.61 465,725 +0.76(+3.65%)
Dec 22, 2020 21.27 21.38 20.66 20.85 838,672 -0.36(-1.70%)
Dec 21, 2020 20.90 21.48 20.68 21.21 1,509,360 +0.38(+1.82%)
Dec 18, 2020 21.27 21.50 20.36 20.83 2,585,900 -0.49(-2.30%)
Dec 17, 2020 21.71 21.84 20.96 21.32 660,450 -0.32(-1.48%)
Dec 16, 2020 22.77 22.77 21.63 21.64 866,679 -1.19(-5.21%)
Dec 15, 2020 22.26 22.93 21.80 22.83 573,703 +0.88(+4.01%)
Dec 14, 2020 22.51 22.62 21.41 21.95 506,319 -0.30(-1.35%)
Dec 11, 2020 22.72 22.86 22.11 22.25 310,000 -0.87(-3.76%)
Dec 10, 2020 23.08 23.20 22.79 23.12 463,478 +0.34(+1.49%)
Dec 09, 2020 22.95 23.10 22.44 22.78 436,605 -0.11(-0.48%)
Dec 08, 2020 22.78 23.15 22.64 22.89 238,153 -0.18(-0.78%)
Dec 07, 2020 23.01 23.12 22.72 23.07 235,363 -0.13(-0.56%)
Dec 04, 2020 23.49 23.83 23.08 23.20 290,300 +0.00(+0.00%)
Dec 03, 2020 23.59 23.69 23.08 23.20 218,941 -0.38(-1.61%)
Dec 02, 2020 23.07 23.63 22.73 23.58 381,095 +0.44(+1.90%)
Dec 01, 2020 22.52 23.14 22.42 23.14 407,542 +1.04(+4.71%)
Nov 30, 2020 23.02 23.30 22.07 22.10 578,350 -0.79(-3.45%)
Nov 27, 2020 23.17 23.25 22.79 22.89 90,300 -0.41(-1.76%)
Nov 25, 2020 23.38 23.45 23.03 23.30 130,200 -0.27(-1.15%)
Nov 24, 2020 23.44 23.73 23.24 23.57 485,896 +0.51(+2.21%)
Nov 23, 2020 22.59 23.20 22.54 23.06 348,972 +0.76(+3.41%)
Nov 20, 2020 22.81 23.04 22.17 22.30 413,200 -0.63(-2.75%)
Nov 19, 2020 23.04 23.05 22.52 22.93 270,226 -0.27(-1.16%)
Nov 18, 2020 23.60 23.87 23.19 23.20 289,356 -0.26(-1.11%)
Nov 17, 2020 23.10 23.53 22.83 23.46 208,203 -0.11(-0.47%)
Nov 16, 2020 23.28 23.71 22.99 23.57 281,333 +0.89(+3.92%)
Nov 13, 2020 22.06 22.78 22.06 22.68 197,700 +0.75(+3.42%)
Nov 12, 2020 22.04 22.36 21.71 21.93 347,433 -0.39(-1.75%)
Nov 11, 2020 22.52 22.56 21.89 22.32 376,278 -0.13(-0.58%)
Nov 10, 2020 22.47 22.82 22.23 22.45 440,749 +0.03(+0.13%)
Nov 09, 2020 23.24 23.88 22.38 22.42 637,285 +1.31(+6.21%)
Nov 06, 2020 21.33 21.43 20.97 21.11 428,800 -0.16(-0.75%)
Nov 05, 2020 21.23 21.72 21.17 21.27 498,630 +0.13(+0.61%)
Nov 04, 2020 21.35 21.75 20.75 21.14 433,215 -0.59(-2.72%)
Nov 03, 2020 21.62 21.84 21.41 21.73 518,545 +0.54(+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.