SC - Santander Consumer USA Holdings Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 22, 201922.2322.3722.1222.1822.181,022,100
Apr 18, 201922.7422.7422.4222.5322.53581,900
Apr 17, 201922.8322.9122.6222.7022.70532,300
Apr 16, 201922.5522.7122.4422.7022.701,080,900
Apr 15, 201922.4322.6322.1222.2622.26797,900
Apr 12, 201922.2722.5222.2322.4022.40966,800
Apr 11, 201922.1722.2421.9121.9821.98579,300
Apr 10, 201921.8822.1121.8122.0722.07614,100
Apr 09, 201922.0122.0721.8521.8721.87904,300
Apr 08, 201922.0322.1522.0022.0422.04610,300
Apr 05, 201921.9722.1721.9722.1122.11541,100
Apr 04, 201922.1822.2521.9522.0022.00808,400
Apr 03, 201922.1522.2421.8922.1122.111,662,100
Apr 02, 201921.6921.9921.5921.7121.712,650,000
Apr 01, 201921.3021.7421.2821.7021.701,120,300
Mar 29, 201921.1421.2621.1021.1321.131,856,900
Mar 28, 201920.8321.0120.7620.9520.95543,600
Mar 27, 201920.7021.0120.6720.7720.77898,000
Mar 26, 201920.3420.6020.3420.5420.54611,000
Mar 25, 201920.3220.5020.1520.1920.19854,900
Mar 22, 201920.6720.7220.2120.3220.32868,100
Mar 21, 201920.5920.9620.5020.8620.861,082,100
Mar 20, 201921.0421.0620.6620.7220.72900,000
Mar 19, 201921.4121.5221.0721.0721.07812,000
Mar 18, 201921.1821.4821.1821.3321.33912,400
Mar 15, 201920.7521.2820.7521.2821.282,523,100
Mar 14, 201920.9621.0320.5820.8120.811,299,400
Mar 13, 201920.8221.0720.7820.9220.921,979,300
Mar 12, 201920.8920.9620.6920.7320.73839,300
Mar 11, 201920.6220.8820.6020.8220.821,114,300
Mar 08, 201920.3120.5520.1820.4920.491,712,400
Mar 07, 201920.6720.7120.3920.4920.491,152,900
Mar 06, 201920.9020.9420.7020.7020.701,069,000
Mar 05, 201920.8520.9920.6320.9320.931,100,700
Mar 04, 201920.8321.1120.7620.9220.921,760,900
Mar 01, 201920.7320.8920.3120.7820.783,264,500
Feb 28, 201920.0920.7020.0920.5420.543,702,600
Feb 27, 201920.1920.3520.0620.1120.111,681,400
Feb 26, 201920.3220.4120.0220.2620.262,053,100
Feb 25, 201920.3920.7020.2820.3020.301,472,400
Feb 22, 201920.4420.4720.3020.3820.381,668,200
Feb 21, 201920.5020.6720.3220.3820.381,139,800
Feb 20, 201920.6120.6920.4820.5520.551,366,400
Feb 19, 201920.5720.8220.5220.6620.661,334,700
Feb 15, 201920.4020.7420.3720.6020.601,071,000
Feb 14, 201920.3520.4320.1720.3120.31919,400
Feb 13, 201920.4520.5020.2720.4420.441,214,200
Feb 12, 201920.4120.7120.3120.4020.402,217,800
Feb 11, 201920.1620.3219.9320.2420.242,717,000
Feb 08, 201919.0120.3718.7220.3620.364,251,500
Feb 08, 20190.2 Dividend
Feb 07, 201919.3819.4719.1319.2519.051,772,300
Feb 06, 201919.4219.5419.1419.3819.181,265,000
Feb 05, 201919.5319.5319.1519.4119.211,217,400
Feb 04, 201919.0619.5319.0619.5219.321,288,900
Feb 01, 201919.0919.3118.8919.1018.901,282,700
Jan 31, 201918.9519.2618.7119.0618.862,227,600
Jan 30, 201918.0019.1617.6819.1518.954,623,600
Jan 29, 201919.4219.5019.0419.0618.861,363,600
Jan 28, 201919.0619.4419.0119.3919.191,091,800
Jan 25, 201918.9219.2918.9219.2319.031,119,000
Jan 24, 201918.6319.0018.6318.8118.611,362,000
Jan 23, 201919.0419.0418.5818.5818.391,438,300
Jan 22, 201918.9819.1118.8518.9218.721,125,800
Jan 18, 201919.0219.2418.8619.1118.911,089,300
Jan 17, 201918.8919.0318.6518.9518.751,765,000
Jan 16, 201918.3118.9318.2318.9318.732,573,000
Jan 15, 201919.1519.1518.6218.7618.572,222,700
Jan 14, 201919.2419.5319.1519.2219.02925,200
Jan 11, 201919.0619.4119.0519.2919.09886,500
Jan 10, 201918.9219.1718.8019.1618.961,031,800
Jan 09, 201919.0919.3218.9919.0018.802,075,900
Jan 08, 201919.0019.0518.7919.0018.801,608,500
Jan 07, 201918.6919.1718.5918.8718.671,257,500
Jan 04, 201918.3318.9818.2918.8318.631,187,000
Jan 03, 201917.8818.2917.7717.9817.791,482,200
Jan 02, 201917.2918.1117.2917.8817.691,527,600
Dec 31, 201817.6017.7317.3517.5917.41890,300
Dec 28, 201817.6617.8617.4317.5417.36942,100
Dec 27, 201817.1917.5316.9017.5117.331,169,100
Dec 26, 201816.2317.4516.2317.4317.251,581,200
Dec 24, 201816.2216.5516.1016.1415.97838,200
Dec 21, 201816.7417.0816.3816.3816.212,117,300
Dec 20, 201816.8917.0416.5416.7816.611,499,000
Dec 19, 201817.2917.4816.8316.9116.731,849,000
Dec 18, 201817.4817.6317.1117.3517.171,683,300
Dec 17, 201817.8918.0617.3217.3417.162,208,700
Dec 14, 201817.9918.6017.9717.9917.801,794,200
Dec 13, 201818.4718.6018.0018.0617.871,816,300
Dec 12, 201818.2418.7518.2018.4418.254,138,700
Dec 11, 201818.5618.7718.2018.2518.061,140,000
Dec 10, 201818.4518.5718.0518.3018.111,026,800
Dec 07, 201818.5618.8418.3518.4818.291,351,900
Dec 06, 201818.1818.5618.0018.5618.371,940,800
Dec 04, 201819.6019.6518.3218.4818.291,945,200
Dec 03, 201819.6619.8719.4719.6419.441,446,300
Nov 30, 201819.4419.4918.7719.4519.252,520,000
Nov 29, 201819.6319.8119.5819.6519.451,210,500
Nov 28, 201819.5519.7819.4119.7819.571,241,200
Nov 27, 201819.3419.6419.3019.5519.352,049,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...