$19.97 +0.24 (%) Santander Consumer USA Holdings Inc - NYSE

Dec. 19, 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
12/19/201419.9019.9719.5019.972,600,499
12/18/201418.8219.8718.8119.732,295,455
12/17/201417.7718.6617.7718.521,894,668
12/16/201417.9217.9417.5817.763,045,721
12/15/201417.8117.9117.6517.722,281,262
12/12/201418.2318.3817.5617.653,839,383
12/11/201418.7019.0818.3318.365,207,038
12/10/201418.4619.1018.3018.583,392,961
12/9/201418.1321.5618.0918.6118,286,817
12/8/201418.4918.7718.2318.301,344,965
12/5/201418.3018.6418.2818.492,462,750
12/4/201418.3418.4118.2018.251,470,158
12/3/201418.2418.6218.2318.331,581,540
12/2/201418.3218.5318.1418.232,351,659
12/1/201418.5518.7318.2418.272,895,321
11/28/201418.8318.8418.4318.59973,320
11/26/201418.6018.8018.5018.751,132,092
11/25/201418.3518.6418.3418.581,599,553
11/24/201418.3718.4918.2518.352,430,928
11/21/201418.5018.8218.2218.305,810,773
11/20/201418.0018.5717.7318.334,319,944
11/19/201418.4918.7118.2218.632,371,362
11/18/201419.8620.0318.4518.467,223,658
11/17/201419.5120.0419.3719.865,912,013
11/14/201418.9719.7418.9719.526,420,757
11/13/201418.5619.0718.2818.956,415,725
11/12/201418.1018.5917.9318.533,830,170
11/11/201417.3718.1917.1918.173,857,487
11/10/201417.1017.4017.0217.371,477,926
11/7/201417.1217.2716.9017.212,441,787
11/6/201416.8317.3016.5217.094,112,502
11/5/201416.6217.1516.6216.853,975,788
11/4/201417.3517.8916.8217.297,579,854
11/3/201418.6818.9218.4718.582,339,074
10/31/201418.6118.6118.1618.501,666,287
10/30/201418.4018.5918.3618.41668,397
10/29/201418.4718.7018.3518.441,355,726
10/28/201418.1218.6218.0018.511,568,294
10/27/201417.9518.1517.9217.981,562,054
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
  • Showing 1-100 of 231 items
  • 1
  • 2
  • 3
  • >>
Trading Center