$17.99 -0.01 (%) Santander Consumer USA Holdings Inc - NYSE

Oct. 24, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SC historical data

Date Open High Low Close Volume
10/24/201418.0018.0817.8717.99977,073
10/23/201417.8418.2717.8418.003,701,655
10/22/201418.1318.1317.6517.67918,183
10/21/201417.6118.1317.6118.061,555,880
10/20/201417.4517.6817.2217.50916,945
10/17/201417.5517.6717.3117.491,511,447
10/16/201417.0117.5416.9917.292,268,891
10/15/201417.1517.3816.8517.242,289,610
10/14/201417.3917.6517.1417.473,195,570
10/13/201417.7617.9417.3217.351,629,886
10/10/201418.2018.3017.6617.701,678,400
10/9/201418.4918.5618.1818.251,256,643
10/8/201418.0918.5717.8618.572,042,495
10/7/201418.3218.3217.9618.001,850,341
10/6/201417.8218.5217.7418.391,895,554
10/3/201417.6417.9117.5817.76787,764
10/2/201417.5117.6717.3517.551,342,856
10/1/201417.8617.8617.4617.531,341,234
9/30/201417.7417.9917.5717.811,093,531
9/29/201417.5317.8817.3517.731,086,819
9/26/201417.7517.8317.5917.651,867,573
9/25/201418.0518.1017.7317.742,767,855
9/24/201417.9818.1017.8318.051,039,726
9/23/201417.9218.1117.5817.902,017,373
9/22/201418.1018.1717.8717.991,783,082
9/19/201418.5918.6718.1918.222,201,567
9/18/201418.7018.7818.4618.501,163,260
9/17/201418.6618.8418.4718.661,135,678
9/16/201418.6418.8918.3918.651,852,737
9/15/201419.0019.0718.6618.722,100,807
9/12/201419.2019.2618.8118.981,790,686
9/11/201419.2319.3919.0319.241,053,865
9/10/201419.4019.4019.0619.251,480,174
9/9/201419.4619.5418.8919.352,312,949
9/8/201419.1319.5819.1319.462,404,733
9/5/201419.2019.2019.0219.112,555,499
9/4/201419.0819.1118.9419.002,243,912
9/3/201418.6419.0818.6018.997,321,241
9/2/201418.7519.5218.6219.362,364,037
8/29/201418.8518.8518.6118.62654,994
8/28/201418.7418.8518.5918.79479,574
8/27/201418.8518.9118.6118.77260,182
8/26/201418.8819.0218.7618.81593,135
8/25/201418.7918.8718.5218.861,129,673
8/22/201418.7718.8618.5518.74904,730
8/21/201418.9518.9518.4118.761,322,170
8/20/201418.1318.8018.0818.731,168,120
8/19/201418.0018.1817.8518.151,116,992
8/18/201417.9718.1017.8617.961,285,998
8/15/201417.6517.9817.6017.942,129,914
8/14/201417.9717.9817.3517.603,346,103
8/13/201418.0618.2517.9017.991,369,157
8/12/201417.8717.9717.6717.961,271,042
8/11/201418.0418.1217.8617.89812,920
8/8/201418.2318.2317.8417.951,740,585
8/7/201418.1518.2918.0618.231,320,208
8/6/201417.9218.1417.9018.032,035,492
8/5/201418.7418.8517.8017.989,973,551
8/4/201419.1919.2618.5518.842,188,956
8/1/201419.1619.3218.9319.102,891,338
7/31/201419.5720.1018.5319.176,060,890
7/30/201419.6319.7519.4619.65758,265
7/29/201419.8420.0019.4419.551,650,974
7/28/201419.8420.0119.7119.84730,815
7/25/201419.8420.0119.8219.871,248,454
7/24/201420.0420.0819.9419.95955,619
7/23/201420.0420.0919.9520.001,178,835
7/22/201419.8420.0519.8419.94853,761
7/21/201419.8019.8419.6619.81413,104
7/18/201419.9020.1319.6719.85651,313
7/17/201420.1120.1319.7019.83702,824
7/16/201419.7620.1419.5820.12743,587
7/15/201419.3219.9919.3219.651,277,846
7/14/201419.4819.6019.3319.36851,046
7/11/201419.4319.5719.3319.37692,416
7/10/201418.9319.6418.8119.532,879,235
7/9/201419.0419.3518.8819.252,048,025
7/8/201419.0119.2819.0019.041,476,333
7/7/201419.7019.7019.3819.471,033,685
7/3/201419.8119.8719.7119.73717,204
7/2/201419.7219.9019.6019.701,294,217
7/1/201419.5319.8219.4419.763,615,111
6/30/201419.6419.6919.3819.442,178,146
6/27/201419.4819.6719.1419.602,529,997
6/26/201419.2619.5419.0019.44950,039
6/25/201419.1019.3518.9819.301,183,804
6/24/201419.2519.3318.9719.092,606,642
6/23/201419.5519.5619.2019.373,351,547
6/20/201419.3919.6119.2419.551,883,150
6/19/201419.1419.4419.1019.361,518,620
6/18/201418.8619.1718.7219.132,419,998
6/17/201419.0519.0618.4718.862,474,781
6/16/201418.8519.0718.7318.921,075,313
6/13/201418.9319.1518.3518.765,423,547
6/12/201419.3119.7318.3118.997,886,219
6/11/201421.0021.1818.8519.2510,558,299
6/10/201420.7021.0820.5321.052,505,252
6/9/201420.5520.8220.4920.622,029,120
6/6/201420.5020.7120.4120.521,714,600
6/5/201420.3320.8920.1820.312,810,229
  • Showing 1-100 of 192 items
  • 1
  • 2
  • >>
Trading Center