Quantcast

Santander Consumer USA Holdings Inc. Common Stock Historical Stock Prices

SC 
$18.975
*  
0.125
0.65%
Get SC Alerts
*Delayed - data as of Jun. 21, 2018 12:50 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

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

Select the Timeframe:

Results for: 3 Month, From 20-MAR-2018 TO 20-JUN-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.
12:50 19 19.08 18.705 18.975 676,468
06/20/2018 19.07 19.19 18.92 19.1 1,771,078
06/19/2018 18.95 19.02 18.73 19 1,854,834
06/18/2018 19.01 19.34 18.945 19.12 1,806,985
06/15/2018 18.75 19.17 18.57 19.12 3,149,131
06/14/2018 18.65 18.82 18.31 18.74 2,055,474
06/13/2018 18.97 19.01 18.59 18.69 2,389,669
06/12/2018 18.47 19.04 18.47 18.93 1,230,697
06/11/2018 18.85 18.945 18.73 18.83 1,669,410
06/08/2018 18.74 18.83 18.555 18.82 1,937,696
06/07/2018 18.81 19.13 18.675 18.78 3,062,675
06/06/2018 18.6 18.905 18.43 18.78 2,983,255
06/05/2018 18.8 18.82 18.44 18.54 3,470,462
06/04/2018 18.34 18.97 18.275 18.89 3,492,425
06/01/2018 18.67 18.93 17.38 18.35 11,736,470
05/31/2018 17.85 18.08 17.71 17.91 5,402,410
05/30/2018 19.23 19.35 17.25 17.85 12,608,710
05/29/2018 19.4 19.5 19.01 19.09 1,456,731
05/25/2018 19.85 19.85 19.54 19.64 1,104,123
05/24/2018 20.29 20.339 19.89 19.96 1,505,894
05/23/2018 20.29 20.46 20.03 20.41 2,114,907
05/22/2018 20.18 20.36 20.09 20.23 2,084,458
05/21/2018 19.91 20.13 19.895 20.12 1,923,050
05/18/2018 19.84 19.97 19.73 19.86 896,901
05/17/2018 19.75 19.92 19.61 19.78 1,304,291
05/16/2018 19.71 19.915 19.71 19.76 1,410,466
05/15/2018 19.49 20.18 19.361 19.78 2,931,469
05/14/2018 19.38 19.6 19.3 19.52 1,228,101
05/11/2018 19.46 19.63 19.34 19.35 1,578,624
05/10/2018 19.33 19.58 19.21 19.46 1,965,153
05/09/2018 19.19 19.415 19.09 19.32 2,157,460
05/08/2018 18.75 19.205 18.725 19.16 1,513,572
05/07/2018 19 19.25 18.7 18.78 2,879,451
05/04/2018 18.38 18.79 18.26 18.61 1,000,895
05/03/2018 18.76 18.82 18.32 18.41 2,688,439
05/02/2018 18.42 18.93 18.42 18.81 2,264,287
05/01/2018 18.34 18.66 18.265 18.48 2,254,353
04/30/2018 18.65 18.7 18.43 18.45 1,630,626
04/27/2018 18.7 18.8 18.47 18.63 1,757,601
04/26/2018 18.69 18.81 18.34 18.68 2,983,894
04/25/2018 18.4 18.79 18.33 18.6 4,826,447
04/24/2018 18.14 18.425 17.13 18.21 8,404,471
04/23/2018 15.73 15.77 15.55 15.71 2,493,259
04/20/2018 15.98 16.01 15.635 15.68 3,138,740
04/19/2018 15.88 16.1 15.76 15.9 1,466,554
04/18/2018 15.8 16.07 15.75 15.8 2,071,059
04/17/2018 15.72 15.835 15.56 15.69 2,330,329
04/16/2018 15.84 15.86 15.59 15.6 3,279,606
04/13/2018 16.27 16.29 15.71 15.79 2,035,206
04/12/2018 16.04 16.23 15.915 16.16 1,040,113
04/11/2018 15.8 16.075 15.79 15.89 1,769,023
04/10/2018 15.98 16.03 15.81 15.91 1,242,767
04/09/2018 15.87 16.165 15.77 15.79 1,367,269
04/06/2018 16.17 16.28 15.74 15.83 1,398,233
04/05/2018 16.21 16.47 16.145 16.37 1,867,996
04/04/2018 15.74 16.14 15.63 16.11 2,075,087
04/03/2018 15.88 16.065 15.74 16.03 1,489,999
04/02/2018 16.21 16.36 15.66 15.79 1,426,611
03/29/2018 16.05 16.38 16.05 16.3 1,393,514
03/28/2018 15.97 16.13 15.87 16.04 1,733,054
03/27/2018 16.47 16.47 15.85 15.91 2,589,427
03/26/2018 16.08 16.4 15.94 16.39 2,069,235
03/23/2018 16.21 16.315 15.8801 15.9 2,169,879
03/22/2018 16.67 16.69 16.16 16.16 2,095,061
03/21/2018 16.84 17.05 16.73 16.82 1,397,003
03/20/2018 16.92 17.02 16.655 16.79 1,458,074
*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