Santander Consumer USA Historical Data - SC

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Santander Consumer USA Holdings Inc SC NYSE Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  2.83 12.19% 26.005 26.62 25.35 25.40 23.18 13:40:42
more quote information »

SC Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week23.2826.6222.70523.44996,9672.7311.71%
1 Month23.4926.6222.4823.13868,5042.5210.71%
3 Months25.0126.6222.4823.47842,9680.9953.98%
6 Months27.4727.8422.4824.79881,645-1.47-5.33%
1 Year19.4227.8417.6823.171,098,6736.5933.91%
3 Years12.7127.8411.1217.921,527,21413.30104.6%
5 Years18.0527.848.5417.031,646,5607.9644.07%

SC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 28 2020 23.18 0.38 1.67% 22.92 23.37 22.79 1,114,256
Jan 27 2020 22.80 -0.69 -2.94% 23.02 23.02 22.705 809,912
Jan 24 2020 23.49 -0.40 -1.67% 23.84 23.885 23.45 1,085,193
Jan 23 2020 23.89 0.16 0.67% 23.63 24.00 23.3705 1,130,145
Jan 22 2020 23.73 0.62 2.68% 23.28 23.765 23.24 845,330
Jan 21 2020 23.11 0.00 0.0% 22.93 23.15 22.91 897,880
Jan 17 2020 23.11 0.05 0.22% 23.12 23.15 22.895 842,574
Jan 16 2020 23.06 0.22 0.96% 22.99 23.105 22.92 541,063
Jan 15 2020 22.84 0.23 1.02% 22.57 22.91 22.48 747,445
Jan 14 2020 22.61 -0.07 -0.31% 22.68 22.82 22.605 606,816
Jan 13 2020 22.68 -0.15 -0.66% 22.87 22.91 22.52 605,986
Jan 10 2020 22.83 -0.13 -0.57% 22.95 23.06 22.77 1,098,565
Jan 09 2020 22.96 0.01 0.04% 23.09 23.21 22.79 1,128,538
Jan 08 2020 22.95 0.06 0.26% 22.93 23.18 22.865 1,110,677
Jan 07 2020 22.89 -0.15 -0.65% 22.98 23.01 22.80 650,274
Jan 06 2020 23.04 -0.24 -1.01% 23.38 23.46 22.8847 1,037,035
Jan 03 2020 23.275 -0.19 -0.79% 23.14 23.31 23.09 538,461
Jan 02 2020 23.46 0.09 0.39% 23.49 23.49 23.19 842,929
Dec 31 2019 23.37 0.12 0.52% 23.22 23.44 23.22 476,158
Dec 30 2019 23.25 -0.04 -0.17% 23.33 23.42 23.13 721,207
See More Historical Prices »


Your Recent History
NYSE
SC
Santander ..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.