$9.82 +0.46 (%) Santander Consumer USA Holdings Inc - NYSE

Feb. 12, 2016 | 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
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
1/5/201615.8115.9315.3515.381,851,394
1/4/201615.6315.7915.3815.791,362,877
12/31/201515.9115.9515.7815.85831,706
12/30/201515.9616.1315.9016.00766,896
12/29/201515.9816.0315.8115.99993,022
12/28/201516.0616.0615.6915.86845,309
12/24/201516.0216.2316.0016.15401,986
12/23/201515.6316.0815.6316.06829,171
12/22/201515.5215.6115.3715.521,456,162
12/21/201515.3115.6015.2315.49856,796
12/18/201515.4415.4415.1715.212,776,863
12/17/201515.7315.8015.3815.441,807,578
12/16/201515.8115.8715.5015.581,533,665
12/15/201515.3315.8615.2715.753,328,408
12/14/201516.2316.3615.1215.152,611,539
12/11/201516.5416.6616.1716.20679,432
12/10/201516.6416.8216.5916.66751,963
12/9/201516.8217.0816.6116.66879,251
12/8/201516.5917.0316.4816.841,660,358
12/7/201517.1317.2016.5816.742,277,807
12/4/201517.0417.3417.0017.20876,673
12/3/201517.0817.3116.8817.011,831,956
12/2/201517.7217.7216.9717.002,415,077
12/1/201517.7017.8517.4017.791,192,294
11/30/201517.6217.7517.4817.64908,484
11/27/201517.9718.0017.6117.62287,496
11/25/201517.6817.9917.6117.91799,094
11/24/201517.6317.7817.5017.691,445,859
11/23/201517.4117.7917.4117.762,265,523
11/20/201518.0918.2017.3317.562,642,847
11/19/201518.0818.2717.7918.181,833,967
11/18/201517.9118.4417.8518.014,269,672
11/17/201517.6118.0317.5617.913,275,796
11/16/201517.2817.5916.9117.561,851,629
11/13/201517.3517.4317.1517.331,753,473
11/12/201517.4417.5417.2417.421,335,586
11/11/201517.7717.7717.3017.412,014,861
11/10/201517.9017.9217.4017.751,898,046
11/9/201518.4318.5417.8017.951,888,069
11/6/201517.6618.4717.6618.463,629,434
11/5/201517.8118.1017.6117.762,370,672
11/4/201517.5417.9017.3317.792,876,010
11/3/201517.4817.7017.1317.555,077,125
11/2/201518.0218.0317.2017.504,936,343
10/30/201518.9018.9017.8518.014,646,740
10/29/201522.5022.5018.6118.869,102,075
10/28/201522.1222.5422.0522.352,173,712
10/27/201521.9822.2621.8622.103,480,999
10/26/201521.3822.0421.3022.021,789,401
10/23/201521.0421.6120.9321.421,278,562
10/22/201520.8721.0520.5520.931,580,270
10/21/201520.9821.0420.6320.811,056,900
10/20/201521.1121.2820.9020.92915,431
10/19/201520.9921.2520.7021.121,112,291
10/16/201521.2221.2420.9321.10730,612
10/15/201520.5921.1820.5221.10877,669
10/14/201520.9221.0120.4320.601,028,954
10/13/201520.8221.0420.7820.861,700,445
10/12/201520.9920.9920.7420.931,706,602
10/9/201521.1721.3420.9621.021,736,302
10/8/201520.7021.1720.6121.121,414,295
10/7/201520.6120.9820.4820.761,813,015
10/6/201520.8720.9319.9220.453,287,423
10/5/201521.1621.5020.7420.923,155,894
10/2/201520.8021.0220.1821.021,644,658
10/1/201520.4221.0020.4220.813,531,668
9/30/201520.3420.4920.2020.422,397,874
9/29/201520.2020.2919.9020.223,055,283
9/28/201521.3521.3520.1420.222,284,781
9/25/201521.7521.7821.1621.331,312,609
9/24/201521.6321.6720.9721.531,298,442
9/23/201521.7421.9121.6821.78751,015
9/22/201521.8021.9121.5021.74624,674
  • Showing 1-100 of 519 items
  • 1
  • 2
  • 3
  • ...
  • 6
  • >>
Trading Center