$21.83 +0.22 (%) Santander Consumer USA Holdings Inc - NYSE

Sep. 3, 2015 | 11:05 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SC historical data

Date Open High Low Close Volume
9/2/201521.7621.7821.1821.611,333,011
9/1/201522.2622.3621.3421.521,617,005
8/31/201522.4922.6822.3122.461,074,586
8/28/201522.2922.6722.1222.661,008,906
8/27/201522.1622.7622.0522.401,040,512
8/26/201521.6222.0521.1422.001,580,917
8/25/201521.8222.1921.3021.311,033,518
8/24/201520.7722.3719.2921.391,650,179
8/21/201522.1722.3721.9421.971,359,371
8/20/201522.7322.8622.3522.37594,497
8/19/201522.8723.0422.5922.84739,288
8/18/201523.5923.5922.8922.971,023,674
8/17/201523.1423.6023.0723.59748,868
8/14/201523.3623.3822.9223.25645,465
8/13/201523.3523.4723.0923.12928,573
8/12/201522.6623.3722.3323.351,295,820
8/11/201523.2423.2422.6322.811,942,688
8/10/201522.9623.5622.8023.501,378,083
8/7/201522.8722.9922.3922.791,565,258
8/6/201523.5923.6722.5122.922,562,028
8/5/201524.0724.2723.5423.551,386,970
8/4/201524.1224.2523.5823.731,778,904
8/3/201524.1824.3223.9024.141,248,294
7/31/201524.6324.8324.0124.181,628,952
7/30/201525.0025.6023.8324.552,885,174
7/29/201525.0125.2724.7425.111,892,403
7/28/201524.2925.0524.2624.961,858,587
7/27/201524.3524.4323.8524.29837,564
7/24/201524.9025.1824.4824.53827,800
7/23/201525.0725.2224.6824.831,284,073
7/22/201524.8425.1324.6825.07735,582
7/21/201524.8624.9924.7524.87917,069
7/20/201524.8625.0324.7024.931,218,922
7/17/201524.7424.8624.4024.851,342,674
7/16/201525.0025.1124.6424.761,190,778
7/15/201523.9025.1523.9024.845,880,815
7/14/201524.0024.0923.8723.982,003,370
7/13/201524.1924.2323.8524.002,275,047
7/10/201524.0224.1523.7623.981,702,313
7/9/201523.8924.0023.4623.793,406,888
7/8/201523.8824.1123.5623.572,821,185
7/7/201524.0724.4523.7824.056,628,264
7/6/201525.7425.7523.9224.017,913,114
7/2/201526.5126.6526.0226.201,802,706
7/1/201525.8526.6025.7726.481,902,798
6/30/201525.5625.7725.4225.571,071,012
6/29/201525.6026.0325.1125.551,476,103
6/26/201525.7826.2125.7626.111,252,744
6/25/201526.2326.2425.6425.802,226,056
6/24/201526.5326.5626.2726.34544,786
6/23/201526.3226.6526.2326.521,327,259
6/22/201526.6026.8326.4226.461,306,342
6/19/201526.3326.6726.2426.452,446,245
6/18/201526.0726.4325.9626.251,873,984
6/17/201526.0026.0025.6725.89712,725
6/16/201525.6226.2225.5525.982,511,195
6/15/201525.2925.6825.2025.631,196,622
6/12/201525.1225.5725.0025.461,329,732
6/11/201524.6625.5524.6625.152,170,867
6/10/201524.5424.6924.3124.632,567,099
6/9/201524.5924.6624.1324.442,101,591
6/8/201524.5024.8324.5024.582,219,707
6/5/201524.6624.7524.4724.531,526,312
6/4/201524.8924.9024.5224.562,607,169
6/3/201524.5224.9824.4324.822,329,117
6/2/201524.6024.7424.4124.53990,646
6/1/201524.6024.6224.4024.541,418,203
5/29/201524.6924.9224.4024.501,415,280
5/28/201524.9024.9124.6824.69783,380
5/27/201524.5725.0724.5424.931,251,547
5/26/201525.0625.1124.5424.55992,380
5/22/201525.0625.1624.9825.05535,417
5/21/201525.4325.4725.0525.181,308,433
5/20/201525.3125.5425.1925.401,172,410
5/19/201525.1025.3924.9325.252,801,790
5/18/201524.8425.1224.7925.042,178,877
5/15/201524.6025.2524.5824.812,606,792
5/14/201524.7524.8524.2724.381,487,470
5/13/201524.5924.8424.2824.591,820,258
5/12/201524.2824.5424.0724.511,063,068
5/11/201524.1924.5124.1824.381,528,155
5/8/201524.4824.5324.1324.251,560,963
5/7/201524.3124.5223.9724.321,913,296
5/6/201524.4024.4624.0724.371,236,576
5/5/201524.0324.5624.0124.273,108,140
5/4/201524.8524.8723.9524.075,202,748
5/1/201524.8724.9124.5824.831,963,206
4/30/201524.0024.8923.8924.696,955,611
4/29/201524.0724.1423.6223.956,326,194
4/28/201524.0024.0223.4624.005,849,415
4/27/201523.1623.4422.9523.012,334,950
4/24/201523.0423.4722.9923.111,565,182
4/23/201522.7023.1522.7023.05621,725
4/22/201522.6622.8122.5022.68809,585
4/21/201522.5922.8422.4222.63800,802
4/20/201522.7722.9022.3522.50667,740
4/17/201522.9722.9722.6222.69748,224
4/16/201523.1323.1922.9423.07906,740
4/15/201522.6423.3722.5523.201,545,113
4/14/201522.5823.1422.4723.13951,036
  • Showing 1-100 of 407 items
  • 1
  • 2
  • 3
  • ...
  • 5
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!