$17.85 +0.12 (%) Santander Consumer USA Holdings Inc - NYSE

Sep. 30, 2014 | 01:55 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SC historical data

Date Open High Low Close Volume
9/29/201417.5317.8817.3517.731,085,404
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
6/4/201420.1820.5720.0920.271,444,457
6/3/201419.5820.1719.5020.101,422,627
6/2/201419.6519.7619.3919.661,994,615
5/30/201419.8819.9719.5819.653,395,503
5/29/201420.6020.7919.5119.7610,241,049
5/28/201421.1921.2020.6920.721,366,241
5/27/201421.2421.5721.1921.21458,127
5/23/201421.5021.6321.1821.22748,443
5/22/201421.6721.7321.1321.50820,713
5/21/201421.2421.7521.2021.62521,736
5/20/201421.1221.3320.9521.25454,559
5/19/201421.0821.3620.9921.21270,190
5/16/201421.2421.3520.8221.08538,921
5/15/201421.4921.6520.7621.23950,635
5/14/201421.6921.7521.5421.55223,901
5/13/201421.8021.9821.5921.67623,450
5/12/201421.9322.2121.4621.821,128,016
5/9/201422.1022.1121.5021.831,435,526
5/8/201421.8322.2521.8322.11759,581
  • Showing 1-100 of 173 items
  • 1
  • 2
  • >>
Trading Center