U.S. markets closed

Santander Consumer USA Holdings Inc. (SC)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
41.410.00 (0.00%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 17, 202141.4241.4841.3041.4141.412,939,600
Sep 16, 202141.4341.5041.4041.4141.411,380,900
Sep 15, 202141.4841.5541.4241.4241.42980,000
Sep 14, 202141.4541.5041.3741.4341.431,567,300
Sep 13, 202141.4041.5541.4041.5141.51876,200
Sep 10, 202141.4541.4941.3841.4041.40566,200
Sep 09, 202141.4041.6041.3641.3941.39722,200
Sep 08, 202141.3241.4541.3041.4041.40974,200
Sep 07, 202141.2341.3641.2041.3141.31655,900
Sep 03, 202141.2741.3041.2041.2341.23827,700
Sep 02, 202141.1541.3041.0041.2641.26893,500
Sep 01, 202141.7841.9039.3341.0941.094,505,900
Aug 31, 202141.6941.9941.6541.7341.731,635,100
Aug 30, 202141.7041.7041.6141.6641.66651,300
Aug 27, 202141.5741.7241.5641.7041.70658,300
Aug 26, 202141.6441.6441.5241.5741.571,640,800
Aug 25, 202141.6041.6941.5241.5941.592,836,200
Aug 24, 202141.4541.6641.3041.6341.634,869,800
Aug 23, 202141.4041.5341.1741.3141.31501,600
Aug 20, 202141.2041.5441.1141.2541.25538,200
Aug 19, 202141.3141.5641.0041.1741.17791,300
Aug 18, 202141.4541.7441.4041.4541.45992,700
Aug 17, 202141.3641.6941.2441.5541.55572,200
Aug 16, 202141.8141.9841.3341.4241.42697,100
Aug 13, 202142.2042.3941.9641.9941.99435,300
Aug 12, 202142.0942.2941.8742.2942.29353,200
Aug 11, 202141.7542.2041.5542.0642.06466,300
Aug 10, 202141.5041.8641.4741.8041.80773,900
Aug 09, 202141.5541.7341.2341.5041.50703,700
Aug 06, 202141.3641.7741.2441.5841.58656,800
Aug 06, 20210.22 Dividend
Aug 05, 202141.3941.6141.1141.4041.18791,600
Aug 04, 202141.2741.8241.0041.3141.09935,300
Aug 03, 202141.0541.5840.7541.5741.351,332,800
Aug 02, 202141.1541.4540.7940.8140.591,207,800
Jul 30, 202140.8841.2640.8541.0340.81801,400
Jul 29, 202140.9441.1340.8441.0640.841,628,000
Jul 28, 202140.8041.1640.8040.9540.731,363,700
Jul 27, 202140.7441.2840.6240.8540.631,176,300
Jul 26, 202140.7541.1540.7540.7940.571,081,000
Jul 23, 202140.9141.1540.6540.8440.621,249,300
Jul 22, 202140.7140.9740.6040.8640.64880,600
Jul 21, 202140.7541.2240.6840.7740.55991,000
Jul 20, 202140.2140.9540.1640.5840.361,311,100
Jul 19, 202140.2540.7840.0440.3240.111,791,300
Jul 16, 202140.7040.7040.3940.4540.24880,600
Jul 15, 202140.4540.7340.3540.6240.40801,900
Jul 14, 202140.8540.9540.3940.5040.281,321,200
Jul 13, 202141.0041.0340.5640.5740.351,231,600
Jul 12, 202140.6341.2540.3840.9940.77989,700
Jul 09, 202140.6041.5740.5440.9040.681,401,100
Jul 08, 202139.9840.6139.8840.4840.262,166,300
Jul 07, 202140.0040.5040.0040.4340.221,369,800
Jul 06, 202140.4940.6539.8440.0839.873,861,300
Jul 02, 202140.4041.1040.3040.5640.346,424,700
Jul 01, 202136.3336.5536.0036.4336.24525,900
Jun 30, 202135.5436.3635.2536.3236.13571,500
Jun 29, 202136.6736.9335.6935.6935.50855,800
Jun 28, 202137.4537.4536.4636.6736.48879,200
Jun 25, 202137.2437.8637.1737.5837.381,373,800
Jun 24, 202136.7637.4136.3537.1836.98555,900
Jun 23, 202136.6236.9736.4336.6036.41482,400
Jun 22, 202136.6237.0336.0636.4836.29818,400
Jun 21, 202135.9836.8035.6436.7336.53662,500
Jun 18, 202135.5835.8834.9635.3335.141,194,700
Jun 17, 202137.7137.8335.8936.2436.05822,100
Jun 16, 202137.7637.9236.8437.5737.37981,700
Jun 15, 202137.2838.1837.2838.0337.83422,400
Jun 14, 202138.4138.4937.2837.3537.15823,400
Jun 11, 202138.0038.4137.7638.4138.21465,100
Jun 10, 202138.9038.9538.0138.0537.85492,500
Jun 09, 202138.6738.7238.2338.4638.26527,900
Jun 08, 202138.2938.8537.7238.6438.43414,900
Jun 07, 202138.6038.6838.2938.6038.39569,300
Jun 04, 202138.3338.5537.9538.5038.30455,300
Jun 03, 202138.3238.4837.9038.1437.94742,200
Jun 02, 202138.9339.1038.3338.5638.36895,000
Jun 01, 202138.2238.6837.9938.6438.43586,200
May 28, 202137.9037.9937.2137.9037.70471,800
May 27, 202138.0738.2137.5137.9137.71861,600
May 26, 202137.1037.5536.9037.3837.18732,000
May 25, 202138.0038.3637.0337.0936.89796,700
May 24, 202137.5237.9837.2637.8337.63728,800
May 21, 202137.1137.7737.0537.3937.19487,500
May 20, 202137.7737.8936.7236.9736.77744,200
May 19, 202136.0037.7535.7137.7137.511,039,600
May 18, 202136.9837.1536.4036.4236.23391,300
May 17, 202136.1636.7435.8136.6836.49519,300
May 14, 202135.7536.4435.4736.3236.13571,700
May 13, 202134.1835.4534.0835.2835.09659,600
May 12, 202135.2535.5334.2134.3434.16478,600
May 11, 202135.2335.4734.4835.1234.93736,100
May 10, 202136.1336.5335.6035.6735.48714,500
May 07, 202134.6335.9434.3035.9335.74540,000
May 07, 20210.22 Dividend
May 06, 202135.0035.3134.1335.0334.63813,000
May 05, 202134.5735.3734.3334.8934.49659,200
May 04, 202134.0334.7033.7334.3233.92650,900
May 03, 202134.5534.7034.0434.2033.80551,100
Apr 30, 202133.6534.1733.6333.9433.55697,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...