SC - Santander Consumer USA Holdings Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 19, 201923.3023.4923.2923.3823.38375,569
Jun 18, 201922.9923.4422.9623.2723.271,100,200
Jun 17, 201923.1523.2923.0323.0823.08790,600
Jun 14, 201923.3323.3323.1023.1623.16751,200
Jun 13, 201923.4823.5823.2623.3623.36744,900
Jun 12, 201923.4923.5423.2423.3423.34855,400
Jun 11, 201923.3723.5523.2723.4823.48788,200
Jun 10, 201923.3623.5123.2123.2523.25924,500
Jun 07, 201923.1923.3023.1123.2623.26952,600
Jun 06, 201923.2823.2822.9623.1623.161,190,400
Jun 05, 201923.1523.3223.0923.1423.14719,500
Jun 04, 201922.8323.1922.8023.1823.181,159,200
Jun 03, 201922.4222.7122.3322.5622.561,287,700
May 31, 201922.3122.5022.3122.3922.391,274,800
May 30, 201922.8223.0322.5022.5622.561,244,600
May 29, 201922.5522.8222.4022.7722.771,448,100
May 28, 201922.6023.3122.5522.5522.552,235,500
May 24, 201921.3622.6221.3622.5822.583,489,500
May 23, 201920.7220.7220.5020.6220.62958,100
May 22, 201921.0321.0920.9020.9420.94389,800
May 21, 201921.0421.3321.0421.1321.13700,100
May 20, 201920.6621.0420.5920.9220.92574,800
May 17, 201920.6520.8920.6420.7920.79733,900
May 16, 201920.8421.0420.8020.8920.89878,000
May 15, 201920.7821.0620.6520.8120.81844,900
May 14, 201920.8021.1620.8020.9820.98594,100
May 13, 201921.0221.0520.6820.7220.721,033,100
May 10, 201921.1621.4721.0921.2521.25991,800
May 09, 201921.0421.3220.8521.3021.301,132,400
May 09, 20190.2 Dividend
May 08, 201921.2221.6321.1021.3921.191,356,800
May 07, 201921.3121.4721.1121.2521.05525,500
May 06, 201921.0021.6520.9621.5921.39943,700
May 03, 201921.7022.0721.5621.6521.451,356,900
May 02, 201921.3921.4121.1421.4021.201,435,400
May 01, 201921.3121.4421.1921.2821.082,387,400
Apr 30, 201921.8022.2921.3121.3521.151,874,500
Apr 29, 201922.2522.2821.9421.9621.752,130,200
Apr 26, 201922.0422.3421.9822.1321.92998,800
Apr 25, 201922.0022.2221.9322.0421.83545,900
Apr 24, 201922.1022.2222.0322.0821.87599,600
Apr 23, 201922.1022.2822.0122.0921.881,151,600
Apr 22, 201922.2322.3722.1222.1821.971,022,100
Apr 18, 201922.7422.7422.4222.5322.32581,900
Apr 17, 201922.8322.9122.6222.7022.49532,300
Apr 16, 201922.5522.7122.4422.7022.491,080,900
Apr 15, 201922.4322.6322.1222.2622.05797,900
Apr 12, 201922.2722.5222.2322.4022.19966,800
Apr 11, 201922.1722.2421.9121.9821.77579,300
Apr 10, 201921.8822.1121.8122.0721.86614,100
Apr 09, 201922.0122.0721.8521.8721.67904,300
Apr 08, 201922.0322.1522.0022.0421.83610,300
Apr 05, 201921.9722.1721.9722.1121.90541,100
Apr 04, 201922.1822.2521.9522.0021.79808,400
Apr 03, 201922.1522.2421.8922.1121.901,662,100
Apr 02, 201921.6921.9921.5921.7121.512,650,000
Apr 01, 201921.3021.7421.2821.7021.501,120,300
Mar 29, 201921.1421.2621.1021.1320.931,856,900
Mar 28, 201920.8321.0120.7620.9520.75543,600
Mar 27, 201920.7021.0120.6720.7720.58898,000
Mar 26, 201920.3420.6020.3420.5420.35611,000
Mar 25, 201920.3220.5020.1520.1920.00854,900
Mar 22, 201920.6720.7220.2120.3220.13868,100
Mar 21, 201920.5920.9620.5020.8620.661,082,100
Mar 20, 201921.0421.0620.6620.7220.53900,000
Mar 19, 201921.4121.5221.0721.0720.87812,000
Mar 18, 201921.1821.4821.1821.3321.13912,400
Mar 15, 201920.7521.2820.7521.2821.082,523,100
Mar 14, 201920.9621.0320.5820.8120.621,299,400
Mar 13, 201920.8221.0720.7820.9220.721,979,300
Mar 12, 201920.8920.9620.6920.7320.54839,300
Mar 11, 201920.6220.8820.6020.8220.631,114,300
Mar 08, 201920.3120.5520.1820.4920.301,712,400
Mar 07, 201920.6720.7120.3920.4920.301,152,900
Mar 06, 201920.9020.9420.7020.7020.511,069,000
Mar 05, 201920.8520.9920.6320.9320.731,100,700
Mar 04, 201920.8321.1120.7620.9220.721,760,900
Mar 01, 201920.7320.8920.3120.7820.593,264,500
Feb 28, 201920.0920.7020.0920.5420.353,702,600
Feb 27, 201920.1920.3520.0620.1119.921,681,400
Feb 26, 201920.3220.4120.0220.2620.072,053,100
Feb 25, 201920.3920.7020.2820.3020.111,472,400
Feb 22, 201920.4420.4720.3020.3820.191,668,200
Feb 21, 201920.5020.6720.3220.3820.191,139,800
Feb 20, 201920.6120.6920.4820.5520.361,366,400
Feb 19, 201920.5720.8220.5220.6620.471,334,700
Feb 15, 201920.4020.7420.3720.6020.411,071,000
Feb 14, 201920.3520.4320.1720.3120.12919,400
Feb 13, 201920.4520.5020.2720.4420.251,214,200
Feb 12, 201920.4120.7120.3120.4020.212,217,800
Feb 11, 201920.1620.3219.9320.2420.052,717,000
Feb 08, 201919.0120.3718.7220.3620.174,251,500
Feb 08, 20190.2 Dividend
Feb 07, 201919.3819.4719.1319.2518.871,772,300
Feb 06, 201919.4219.5419.1419.3819.001,265,000
Feb 05, 201919.5319.5319.1519.4119.031,217,400
Feb 04, 201919.0619.5319.0619.5219.141,288,900
Feb 01, 201919.0919.3118.8919.1018.721,282,700
Jan 31, 201918.9519.2618.7119.0618.692,227,600
Jan 30, 201918.0019.1617.6819.1518.774,623,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...