$12.59 -0.02 (%) Santander Consumer USA Holdings Inc - New York Stock Exchange, Inc.

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SC historical data

Date Open High Low Close Volume
5/27/201612.6512.8612.4812.591,025,744
5/26/201612.8312.8812.5512.611,005,276
5/25/201612.3912.8812.3212.831,859,377
5/24/201612.1212.3712.1012.30957,642
5/23/201611.7612.2711.7012.06929,709
5/20/201611.6511.9311.6511.761,602,387
5/19/201612.0312.2511.6211.701,650,578
5/18/201611.8212.2111.8212.10989,028
5/17/201611.8012.2211.7612.011,002,666
5/16/201611.8812.1011.7111.81814,646
5/13/201611.9212.2011.7211.801,149,968
5/12/201612.4312.5211.7612.001,328,190
5/11/201612.2812.5412.1112.241,714,659
5/10/201612.5612.8812.5612.601,472,546
5/9/201612.6812.8012.3312.531,231,868
5/6/201612.4112.7112.4112.671,091,497
5/5/201612.7812.8712.4212.521,059,481
5/4/201612.8213.0012.5912.781,677,584
5/3/201613.0213.0212.6512.911,507,221
5/2/201613.2113.2212.8913.181,223,257
4/29/201613.4013.4112.9313.172,580,932
4/28/201613.0513.7612.5813.416,420,888
4/27/201612.0213.2311.9913.004,706,560
4/26/201612.1012.1911.6611.853,538,638
4/25/201611.9412.1811.7211.902,043,952
4/22/201611.7412.9711.6311.776,058,851
4/21/201611.7011.9211.6511.701,645,624
4/20/201611.1411.8311.0911.712,378,322
4/19/201611.2511.4511.0911.151,721,019
4/18/201610.9511.2310.8511.201,495,367
4/15/201611.3411.4610.8811.083,352,349
4/14/201611.2311.3811.0111.373,666,734
4/13/201610.6611.3310.6611.212,759,115
4/12/201610.5410.6810.2410.601,541,228
4/11/201610.3710.6110.3410.491,756,330
4/8/201610.4110.6110.2310.362,060,629
4/7/201610.4010.4910.0510.262,378,628
4/6/201610.5010.6210.1310.571,975,725
4/5/201610.8710.8710.2610.482,819,882
4/4/201610.7711.3210.6110.964,045,438
4/1/201610.5311.0210.1810.755,708,345
3/31/20169.0810.559.0510.498,584,606
3/30/20168.979.058.828.902,189,351
3/29/20168.838.918.618.871,905,935
3/28/20169.179.188.788.881,717,558
3/24/20168.909.168.609.152,133,587
3/23/20169.409.439.009.041,792,329
3/22/20169.409.579.269.431,698,067
3/21/20169.349.559.349.441,441,860
3/18/20169.239.549.199.383,041,624
3/17/20168.989.408.869.186,696,254
3/16/20168.709.238.549.009,005,852
3/15/201610.5710.619.639.754,059,405
3/14/201611.2511.3110.5410.702,110,084
3/11/201610.2311.3310.1611.313,278,574
3/10/201610.3510.409.8510.072,979,948
3/9/201610.5610.5710.0610.314,178,177
3/8/201610.7210.7610.4710.473,694,734
3/7/201610.6010.8910.5110.772,493,909
3/4/201610.6610.9110.5510.672,606,384
3/3/201610.2110.6110.1710.583,314,949
3/2/201610.2310.339.9810.191,648,854
3/1/201610.3510.359.6910.242,727,598
2/29/201610.5410.5410.1710.251,331,154
2/26/201610.3010.6210.2410.511,738,695
2/25/201610.1610.249.8410.202,078,011
2/24/20169.7510.229.6310.122,892,669
2/23/201610.3210.3710.0310.051,277,533
2/22/201610.2710.5110.2510.362,888,479
2/19/201610.1810.209.9510.101,640,521
2/18/201610.2710.359.9210.242,363,066
2/17/201610.0910.7410.0810.272,997,565
2/16/20169.9610.069.169.963,465,126
2/12/20169.529.889.349.823,370,582
2/11/20169.219.439.019.362,104,244
2/10/20169.549.729.369.502,384,675
2/9/20169.269.729.049.523,265,223
2/8/201610.0910.109.249.403,557,914
2/5/201610.2810.4910.0010.262,743,046
2/4/201610.0810.5110.0010.303,052,710
2/3/20169.7510.099.4410.083,338,203
2/2/20169.959.959.419.704,627,681
2/1/201610.2610.279.8410.104,532,029
1/29/201610.4010.479.9310.457,562,974
1/28/201611.1911.1910.1610.445,481,093
1/27/201612.0112.2410.7310.9612,754,133
1/26/201613.2813.5413.2013.403,560,534
1/25/201613.3813.4513.0713.203,118,440
1/22/201613.5013.7213.2313.472,975,501
1/21/201612.9013.2712.8013.173,384,446
1/20/201612.4213.0611.9612.924,293,006
1/19/201613.3213.4912.6412.712,845,102
1/15/201613.2913.3512.9313.203,036,829
1/14/201613.4413.7313.1313.692,740,721
1/13/201613.6913.9113.2313.362,822,985
1/12/201614.1714.3513.6113.772,390,710
1/11/201614.1114.2313.8414.051,719,011
1/8/201614.4314.4513.9414.042,692,794
1/7/201614.9015.1614.2714.372,387,601
1/6/201615.1215.4614.9015.092,055,647
  • Showing 1-100 of 592 items
  • 1
  • 2
  • 3
  • ...
  • 6
  • >>
Trading Center