$24.86 -0.10 (%) Santander Consumer USA Holdings Inc - NYSE

Jul. 29, 2015 | 01:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SC historical data

Date Open High Low Close Volume
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
4/13/201522.7122.9022.2822.56750,519
4/10/201522.4222.7922.3522.76783,659
4/9/201522.5422.6922.1922.38758,028
4/8/201522.6822.8522.2222.521,127,381
4/7/201522.8222.9822.4722.681,289,095
4/6/201522.9423.2722.7822.851,196,058
4/2/201523.3223.4322.8923.121,115,103
4/1/201523.0823.5923.0723.341,747,090
3/31/201522.6923.1822.6523.141,399,546
3/30/201522.8022.9722.6822.77704,143
3/27/201522.2822.7622.0722.66899,235
3/26/201522.2622.5822.2022.27768,814
3/25/201522.5822.7122.3922.55715,108
3/24/201522.8722.8722.3422.501,388,642
3/23/201523.1323.5122.8722.871,476,325
3/20/201523.4523.6223.0423.071,546,385
3/19/201523.2123.4023.1223.34854,822
3/18/201523.0223.4822.9123.311,055,425
3/17/201522.7723.1122.6623.051,124,254
3/16/201522.1623.1022.1622.901,817,649
3/13/201522.1522.2121.8222.08770,168
3/12/201521.5422.2721.4922.152,213,098
3/11/201522.0322.4721.9022.36825,172
3/10/201522.0622.5222.0422.101,490,964
3/9/201522.5122.5121.9122.251,193,385
3/6/201521.5822.6621.5422.433,771,564
  • Showing 1-100 of 381 items
  • 1
  • 2
  • 3
  • 4
  • >>
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!