Quantcast

Santander Consumer USA Holdings Inc. Common Stock Historical Stock Prices

SC 
$17.415
*  
0.075
0.43%
Get SC Alerts
*Delayed - data as of Dec. 18, 2018 11:04 ET  -  Find a broker to begin trading SC now
Exchange:NYSE
Industry: Finance
Community Rating:
View:    SC Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 17-SEP-2018 TO 17-DEC-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
11:04 17.48 17.63 17.34 17.415 325,834
12/17/2018 17.89 18.06 17.32 17.34 2,208,681
12/14/2018 17.99 18.6 17.97 17.99 1,794,171
12/13/2018 18.47 18.6 17.995 18.06 1,816,334
12/12/2018 18.24 18.745 18.2 18.44 4,138,733
12/11/2018 18.56 18.77 18.2 18.25 1,140,036
12/10/2018 18.45 18.57 18.05 18.3 1,026,778
12/07/2018 18.56 18.84 18.35 18.48 1,351,858
12/06/2018 18.18 18.56 17.995 18.56 1,924,907
12/04/2018 19.6 19.65 18.32 18.48 1,945,036
12/03/2018 19.66 19.87 19.47 19.64 1,446,269
11/30/2018 19.44 19.49 18.77 19.45 2,519,950
11/29/2018 19.63 19.805 19.58 19.65 1,189,358
11/28/2018 19.55 19.78 19.41 19.78 1,237,285
11/27/2018 19.34 19.64 19.3 19.55 2,049,713
11/26/2018 19.04 19.45 18.94 19.37 818,852
11/23/2018 18.47 19.01 18.41 18.76 507,106
11/21/2018 18.44 18.93 18.34 18.58 1,572,979
11/20/2018 18.67 18.68 18.16 18.4 1,309,932
11/19/2018 19.09 19.29 18.91 18.97 966,903
11/16/2018 19.03 19.25 19.01 19.14 892,684
11/15/2018 18.95 19.2 18.715 19.17 1,496,285
11/14/2018 19.25 19.47 18.845 19.08 1,253,472
11/13/2018 18.89 19.39 18.89 19.13 1,159,148
11/12/2018 19.06 19.185 18.88 18.91 1,397,139
11/09/2018 19.42 19.48 18.935 19.11 1,384,942
11/08/2018 19.15 19.54 19.15 19.49 1,809,171
11/07/2018 19.22 19.4 19.03 19.34 790,380
11/06/2018 18.85 19.125 18.78 19.12 876,941
11/05/2018 18.64 18.92 18.64 18.75 1,085,080
11/02/2018 19 19.11 18.56 18.6 2,431,803
11/01/2018 18.95 19.25 18.78 18.91 2,561,017
10/31/2018 18.04 19.06 17.57 18.75 2,667,807
10/30/2018 17.79 17.91 17.19 17.82 2,892,214
10/29/2018 17.83 18.01 17.61 17.72 2,583,949
10/26/2018 17.65 17.71 17.32 17.63 1,079,932
10/25/2018 17.49 17.995 17.37 17.85 1,192,970
10/24/2018 18.13 18.19 17.37 17.44 1,581,660
10/23/2018 18.03 18.231 17.66 18.16 1,322,548
10/22/2018 18.84 18.87 18.185 18.31 1,671,605
10/19/2018 18.93 19.14 18.775 18.81 1,156,443
10/18/2018 19.14 19.26 18.8 18.88 1,009,912
10/17/2018 19.12 19.395 18.975 19.19 1,481,070
10/16/2018 18.99 19.17 18.71 19.12 1,023,299
10/15/2018 18.9 19.09 18.77 18.91 1,466,647
10/12/2018 19.19 19.275 18.675 18.94 1,477,687
10/11/2018 19.14 19.36 18.9 18.91 1,636,750
10/10/2018 19.58 19.76 19.29 19.3 1,928,641
10/09/2018 19.51 19.59 19.3 19.54 1,089,680
10/08/2018 19.67 19.68 19.27 19.49 1,361,548
10/05/2018 19.3 19.64 19.27 19.61 1,989,423
10/04/2018 19.61 19.71 19.13 19.25 1,180,382
10/03/2018 19.63 19.745 19.45 19.59 2,398,409
10/02/2018 19.69 19.91 19.425 19.53 1,858,404
10/01/2018 20.14 20.148 19.62 19.68 2,051,453
09/28/2018 20.25 20.38 20 20.04 1,352,506
09/27/2018 20.57 20.66 20.32 20.32 1,453,295
09/26/2018 21.26 21.3 20.555 20.6 1,329,422
09/25/2018 21.37 21.5 21.23 21.27 1,541,506
09/24/2018 21.6 21.71 21.3 21.31 947,154
09/21/2018 21.56 21.69 21.525 21.66 1,345,903
09/20/2018 21.4 21.6 21.31 21.54 658,197
09/19/2018 21.27 21.415 21.26 21.32 873,442
09/18/2018 21.27 21.44 21.19 21.23 1,227,375
09/17/2018 21.5 21.58 21.175 21.21 1,257,307
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio