SC - Santander Consumer USA Holdings Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 201926.1226.2525.8425.8525.851,980,200
Sep 19, 201926.3626.4226.0826.1126.11744,900
Sep 18, 201926.2726.4526.1626.3926.39388,500
Sep 17, 201926.2926.3826.0726.3526.35589,400
Sep 16, 201925.7926.2825.7926.2626.26981,000
Sep 13, 201926.2726.3825.8925.9525.951,144,400
Sep 12, 201926.0726.4225.9926.1226.12597,200
Sep 11, 201926.0826.2225.7626.1226.12884,000
Sep 10, 201926.1326.4325.8926.1226.121,117,300
Sep 09, 201925.7826.3525.6026.2526.251,399,500
Sep 06, 201926.8527.1426.5526.5626.56742,900
Sep 05, 201926.5526.8626.5526.6926.69410,000
Sep 04, 201925.8326.2825.8326.2826.28726,700
Sep 03, 201925.9226.0525.5125.6025.60916,100
Aug 30, 201926.2926.3625.9626.1126.11677,500
Aug 29, 201926.0226.3226.0026.1626.16493,100
Aug 28, 201925.3925.8025.3425.7725.77557,600
Aug 27, 201925.9025.9125.4425.4825.48547,100
Aug 26, 201925.7225.7925.4625.7125.71728,900
Aug 23, 201925.8926.2225.4025.4925.491,543,000
Aug 22, 201926.2026.3625.9026.1226.121,154,500
Aug 21, 201926.4226.4826.1426.1626.161,190,000
Aug 20, 201926.4926.4926.1726.2026.20641,800
Aug 19, 201926.5626.5826.2726.5226.52649,800
Aug 16, 201926.0726.3826.0726.2926.29564,600
Aug 15, 201925.9326.0225.7325.9225.921,021,400
Aug 14, 201926.1026.1125.6325.8625.861,472,700
Aug 13, 201926.1926.5726.1326.3726.37812,300
Aug 12, 201926.4626.4626.0626.1826.18638,300
Aug 09, 201926.9527.0626.5826.7426.74468,300
Aug 08, 201926.6227.0826.5726.9426.94624,300
Aug 07, 201925.7126.4325.6126.4226.42927,500
Aug 06, 201925.7326.1125.7326.0626.06853,500
Aug 05, 201925.6925.9325.4025.6425.642,342,500
Aug 02, 201926.1726.2625.8126.1326.131,074,200
Aug 02, 20190.22 Dividend
Aug 01, 201926.9727.0926.3526.5326.311,203,900
Jul 31, 201927.4327.5626.6226.9126.691,755,900
Jul 30, 201927.0727.5127.0027.4427.21669,600
Jul 29, 201927.4727.5527.2427.2627.03958,400
Jul 26, 201927.6827.7527.2527.4027.171,278,100
Jul 25, 201927.3827.6327.2227.4827.251,971,000
Jul 24, 201926.0127.6325.9027.5127.283,045,500
Jul 23, 201925.2325.9025.2125.7225.512,056,600
Jul 22, 201925.3025.3825.1025.2525.041,137,400
Jul 19, 201925.6625.8725.3725.4025.19967,600
Jul 18, 201925.1025.8625.1025.7125.501,307,400
Jul 17, 201925.3025.4925.1925.2525.041,122,500
Jul 16, 201925.7425.7625.4525.5525.341,669,900
Jul 15, 201926.0526.1025.4525.6025.391,496,200
Jul 12, 201925.8726.0025.8025.9625.741,275,900
Jul 11, 201925.6226.0025.6025.8025.591,409,400
Jul 10, 201925.5025.8125.4625.5325.321,073,400
Jul 09, 201925.3425.5525.1725.4225.211,553,400
Jul 08, 201925.4025.5425.2625.3425.13771,400
Jul 05, 201925.4125.6525.4025.5025.291,214,100
Jul 03, 201925.1525.6525.1525.4125.20910,700
Jul 02, 201924.8225.1224.7825.0524.841,563,300
Jul 01, 201924.9225.3124.5124.8124.602,423,400
Jun 28, 201923.6023.9723.5923.9623.761,699,600
Jun 27, 201923.4523.6223.3623.5123.32592,200
Jun 26, 201923.4423.6223.3723.4423.251,093,700
Jun 25, 201923.2623.4523.1923.3723.18984,600
Jun 24, 201923.5323.6723.1923.2823.091,293,300
Jun 21, 201923.5323.6723.4323.5323.331,333,100
Jun 20, 201923.4623.6623.3623.5823.381,273,600
Jun 19, 201923.3023.4923.2823.4323.24913,800
Jun 18, 201922.9923.4422.9623.2723.081,109,800
Jun 17, 201923.1523.2923.0323.0822.89790,600
Jun 14, 201923.3323.3323.1023.1622.97751,200
Jun 13, 201923.4823.5823.2623.3623.17744,900
Jun 12, 201923.4923.5423.2423.3423.15855,400
Jun 11, 201923.3723.5523.2723.4823.29788,200
Jun 10, 201923.3623.5123.2123.2523.06924,500
Jun 07, 201923.1923.3023.1123.2623.07952,600
Jun 06, 201923.2823.2822.9623.1622.971,190,400
Jun 05, 201923.1523.3223.0923.1422.95719,500
Jun 04, 201922.8323.1922.8023.1822.991,159,200
Jun 03, 201922.4222.7122.3322.5622.371,287,700
May 31, 201922.3122.5022.3122.3922.201,274,800
May 30, 201922.8223.0322.5022.5622.371,244,600
May 29, 201922.5522.8222.4022.7722.581,448,100
May 28, 201922.6023.3122.5522.5522.362,235,500
May 24, 201921.3622.6221.3622.5822.393,489,500
May 23, 201920.7220.7220.5020.6220.45958,100
May 22, 201921.0321.0920.9020.9420.77389,800
May 21, 201921.0421.3321.0421.1320.95700,100
May 20, 201920.6621.0420.5920.9220.75574,800
May 17, 201920.6520.8920.6420.7920.62733,900
May 16, 201920.8421.0420.8020.8920.72878,000
May 15, 201920.7821.0620.6520.8120.64844,900
May 14, 201920.8021.1620.8020.9820.81594,100
May 13, 201921.0221.0520.6820.7220.551,033,100
May 10, 201921.1621.4721.0921.2521.07991,800
May 09, 201921.0421.3220.8521.3021.121,132,400
May 09, 20190.2 Dividend
May 08, 201921.2221.6321.1021.3921.011,356,800
May 07, 201921.3121.4721.1121.2520.88525,500
May 06, 201921.0021.6520.9621.5921.21943,700
May 03, 201921.7022.0721.5621.6521.271,356,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...