$24.69 0.00 (%) Santander Consumer USA Holdings Inc - NYSE

May. 28, 2015 | 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
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
3/5/201521.9021.9421.5521.801,081,700
3/4/201521.9422.0321.7421.93854,563
3/3/201521.8822.1021.4022.021,601,399
3/2/201522.4522.6521.7021.982,405,434
2/27/201522.4222.7622.1922.531,096,391
2/26/201522.4422.7222.3622.50655,452
2/25/201522.5722.7522.1722.481,056,941
2/24/201522.7722.8922.3822.551,552,584
2/23/201522.8922.9122.3122.721,177,528
2/20/201522.4823.1022.2022.981,999,750
2/19/201522.1922.5722.1022.49935,123
2/18/201522.3922.4322.1422.25880,507
2/17/201522.1222.4822.0622.431,139,109
2/13/201521.7422.1821.7422.111,466,213
2/12/201521.5421.9221.3821.731,249,920
2/11/201521.1221.5421.0421.391,894,297
2/10/201520.8421.2520.5621.102,592,829
2/9/201520.8720.9320.6620.731,111,100
2/6/201520.6021.0920.5520.831,482,845
2/5/201521.2421.5520.3220.514,453,365
2/4/201520.1921.5220.0020.974,276,853
2/3/201519.5320.3719.2819.983,293,353
2/2/201517.9018.6717.8318.632,981,674
1/30/201517.9018.1317.8117.851,206,452
1/29/201518.0518.1517.7518.041,267,757
1/28/201518.6218.6218.0118.03920,168
1/27/201518.5018.6718.2318.531,210,002
1/26/201518.5618.8118.4318.741,760,103
1/23/201518.6519.0518.5018.551,443,580
1/22/201518.7618.8718.4218.791,801,953
1/21/201518.7819.0318.5418.611,333,301
1/20/201519.3619.3618.7718.782,842,478
1/16/201519.2819.4318.9819.282,153,886
1/15/201519.7719.9919.2719.371,979,726
1/14/201519.6520.0919.4319.733,292,668
1/13/201519.6020.0019.3919.911,943,412
1/12/201519.4319.6019.1019.441,146,364
1/9/201519.8319.8819.3319.441,156,539
1/8/201519.4819.9919.3419.792,003,647
1/7/201519.1919.6719.1419.341,934,009
1/6/201519.2819.5718.9019.001,735,345
1/5/201519.9119.9119.0919.251,475,022
  • Showing 1-100 of 339 items
  • 1
  • 2
  • 3
  • 4
  • >>
Trading Center