$14.84 +0.52 (%) Santander Consumer USA Holdings Inc - New York Stock Exchange, Inc.

Dec. 8, 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
12/8/201614.4615.0714.3814.841,402,694
12/7/201613.9514.4013.9114.321,885,391
12/6/201613.7614.1313.5213.971,565,688
12/5/201613.6013.9613.6013.671,485,464
12/2/201613.7913.8513.3113.411,601,216
12/1/201613.8714.1513.7713.851,260,128
11/30/201613.7213.8113.4113.781,448,640
11/29/201613.7913.8113.5013.54934,038
11/28/201613.9414.0313.6813.80729,606
11/25/201614.0914.1013.9414.05271,798
11/23/201613.8514.0413.7514.02792,126
11/22/201613.9314.0713.8113.891,291,972
11/21/201613.7113.9613.6613.891,306,691
11/18/201613.7913.8113.5513.601,552,918
11/17/201613.6913.9213.4513.771,041,700
11/16/201613.7913.9513.6813.861,489,730
11/15/201613.8614.0113.4913.932,256,175
11/14/201613.4014.0213.2913.953,636,637
11/11/201613.0813.2912.8613.282,509,011
11/10/201612.5413.3312.5313.174,170,059
11/9/201611.6012.5611.5012.435,619,322
11/8/201611.4411.4910.7610.936,216,595
11/7/201611.8611.9811.7311.741,239,376
11/4/201611.5911.8311.4711.531,224,314
11/3/201611.7511.7811.5011.551,908,028
11/2/201611.9312.0711.6611.721,357,520
11/1/201612.1512.3511.8612.031,202,796
10/31/201612.4812.6112.1112.20995,933
10/28/201612.4712.5412.2612.37721,056
10/27/201612.4912.6412.3012.431,430,625
10/26/201612.4012.6212.1112.40982,888
10/25/201612.6912.8512.5512.66611,348
10/24/201612.6712.8212.5912.76414,105
10/21/201612.6012.7712.4812.57900,800
10/20/201612.7713.0312.6612.69644,999
10/19/201612.6512.8712.5712.80733,101
10/18/201612.6712.6912.5712.63570,207
10/17/201612.5812.6812.4512.50678,161
10/14/201612.6212.8512.4912.55623,156
10/13/201612.5912.6312.2512.46940,323
10/12/201612.6812.8512.5512.68822,414
10/11/201612.9813.0412.6412.72796,449
10/10/201613.1113.2412.9913.00623,326
10/7/201613.1613.2812.9612.992,184,643
10/6/201613.0213.2512.7813.122,311,489
10/5/201612.8813.1312.8012.992,333,241
10/4/201612.5713.1012.5012.793,336,962
10/3/201612.2012.4312.1112.421,008,846
9/30/201611.9912.2311.9112.161,243,647
9/29/201612.1112.3911.7811.891,325,101
9/28/201612.0012.2611.9212.141,658,956
9/27/201611.8412.1611.6811.991,481,030
9/26/201611.8011.9311.5811.922,055,732
9/23/201610.9412.5810.8711.914,691,360
9/22/201610.7510.9910.5710.851,880,363
9/21/201610.9911.0010.5810.711,731,399
9/20/201611.0311.0610.7610.821,175,189
9/19/201611.1211.1910.7810.951,739,257
9/16/201611.0911.2211.0211.071,472,938
9/15/201611.6611.7111.2111.332,038,246
9/14/201611.8611.9511.6211.751,198,687
9/13/201612.1512.2211.7011.901,374,317
9/12/201611.8212.5011.7612.391,162,927
9/9/201612.3612.5012.1812.181,137,328
9/8/201612.4112.5312.2412.431,305,078
9/7/201612.3912.4712.2512.37903,813
9/6/201612.5012.5112.2512.311,131,812
9/2/201612.4412.5912.2412.45802,139
9/1/201612.6112.6712.2412.381,024,918
8/31/201612.4312.6312.2512.581,874,721
8/30/201612.2812.4312.2312.361,250,661
8/29/201611.9612.2811.9112.20916,181
8/26/201611.8712.3411.8211.951,101,117
8/25/201611.7711.8811.6811.831,064,004
8/24/201611.7912.3911.7111.751,217,231
8/23/201611.6611.8611.5411.821,243,421
8/22/201611.5111.6511.3511.571,171,260
8/19/201611.5811.6111.4911.55716,739
8/18/201611.4611.6111.3711.59961,619
8/17/201611.6411.6911.1811.431,411,879
8/16/201611.5811.9311.4711.691,085,466
8/15/201611.4211.6511.2411.61907,719
8/12/201611.2511.5111.2211.421,110,385
8/11/201611.2811.5011.2111.34764,098
8/10/201611.3611.4811.1311.15958,646
8/9/201611.7211.7811.2111.271,438,104
8/8/201611.6511.8811.5611.611,900,810
8/5/201611.5211.9311.2211.602,419,684
8/4/201611.1711.3711.1011.151,355,390
8/3/201610.7411.2010.6211.153,160,480
8/2/201611.0011.2310.6010.781,306,926
8/1/201611.0511.4710.9411.011,784,952
7/29/201611.3911.4710.9410.994,138,843
7/28/201611.5711.5711.2611.401,700,250
7/27/201611.2812.0411.2811.611,887,652
7/26/201610.9511.4310.8011.272,920,079
7/25/201610.3711.1610.0011.149,427,023
7/22/201611.9411.9411.6911.851,042,486
7/21/201612.0612.1511.7211.981,562,063
7/20/201611.9312.0911.7812.06956,366
  • Showing 1-100 of 727 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center