Santander Consumer USA Holdings Inc (SC) Historical Stock Data
41.60 ↑0.00 (0.00%)
As of January 28, 2022, 4:01pm EST.
Historical Data
In the past 30 trading days, SC is down -0.08% a day on average. There have been 13 days where Santander Consumer USA Holdings Inc closed green and 17 days where SC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-01-28 | 41.54 | 41.60 | ↑$0.06 (0.14%) | 41.51 | 41.80 | 9.81M |
| 2022-01-27 | 41.65 | 41.59 | ↓$0.06 (-0.14%) | 41.53 | 41.85 | 90.30K |
| 2022-01-26 | 41.54 | 41.61 | ↑$0.07 (0.17%) | 41.51 | 41.69 | 161.62K |
| 2022-01-25 | 41.60 | 41.57 | ↓$0.03 (-0.07%) | 41.51 | 41.69 | 293.70K |
| 2022-01-24 | 41.50 | 41.67 | ↑$0.17 (0.41%) | 41.45 | 41.69 | 207.27K |
| 2022-01-21 | 41.52 | 41.52 | ↑$0.00 (0.00%) | 41.50 | 41.64 | 139.75K |
| 2022-01-20 | 41.55 | 41.53 | ↓$0.02 (-0.05%) | 41.51 | 41.60 | 263.77K |
| 2022-01-19 | 41.55 | 41.57 | ↑$0.02 (0.05%) | 41.55 | 41.62 | 146.36K |
| 2022-01-18 | 41.65 | 41.55 | ↓$0.10 (-0.24%) | 41.55 | 41.69 | 264.37K |
| 2022-01-14 | 41.63 | 41.66 | ↑$0.03 (0.07%) | 41.63 | 41.90 | 167.74K |
| 2022-01-13 | 41.78 | 41.65 | ↓$0.13 (-0.30%) | 41.62 | 41.78 | 150.91K |
| 2022-01-12 | 41.85 | 41.71 | ↓$0.14 (-0.33%) | 41.62 | 41.86 | 142.63K |
| 2022-01-11 | 41.75 | 41.66 | ↓$0.09 (-0.22%) | 41.66 | 41.90 | 87.55K |
| 2022-01-10 | 41.84 | 41.73 | ↓$0.11 (-0.26%) | 41.65 | 41.99 | 199K |
| 2022-01-07 | 41.75 | 41.84 | ↑$0.09 (0.22%) | 41.70 | 41.94 | 190.06K |
| 2022-01-06 | 41.97 | 42.00 | ↑$0.03 (0.07%) | 41.70 | 42.07 | 317.97K |
| 2022-01-05 | 42.15 | 41.64 | ↓$0.51 (-1.21%) | 41.64 | 42.27 | 0.94M |
| 2022-01-04 | 41.90 | 41.98 | ↑$0.08 (0.19%) | 41.63 | 42.29 | 253.58K |
| 2022-01-03 | 42.13 | 42.01 | ↓$0.12 (-0.28%) | 41.85 | 42.37 | 106.07K |
| 2021-12-31 | 42.27 | 42.02 | ↓$0.24 (-0.58%) | 41.97 | 42.44 | 132.57K |
| 2021-12-30 | 42.54 | 42.34 | ↓$0.20 (-0.47%) | 42.12 | 42.67 | 81.34K |
| 2021-12-29 | 42.14 | 42.58 | ↑$0.44 (1.04%) | 42.07 | 42.71 | 57.88K |
| 2021-12-28 | 42.01 | 42.28 | ↑$0.27 (0.64%) | 41.95 | 42.33 | 46.14K |
| 2021-12-27 | 42.24 | 42.20 | ↓$0.04 (-0.09%) | 41.89 | 42.54 | 59.53K |
| 2021-12-23 | 42.26 | 42.24 | ↓$0.02 (-0.05%) | 42.24 | 42.43 | 116.55K |
| 2021-12-22 | 42.09 | 42.18 | ↑$0.09 (0.21%) | 41.86 | 42.28 | 56.43K |
| 2021-12-21 | 42.11 | 41.97 | ↓$0.14 (-0.33%) | 41.96 | 42.34 | 318.99K |
| 2021-12-20 | 41.74 | 41.92 | ↑$0.18 (0.43%) | 41.60 | 42.06 | 193.75K |
| 2021-12-17 | 41.87 | 41.70 | ↓$0.17 (-0.41%) | 41.61 | 42.06 | 569.21K |
| 2021-12-16 | 42.28 | 41.89 | ↓$0.39 (-0.92%) | 41.80 | 42.30 | 240.14K |
Create an account or log in to view more rows.
$SC strong move here
$SC let's gooooooo
$SC one of the poorest performed stocks for a big name.
$SC trash
$SC This may be your last opportunity to buy on the cheap??
$SC Games being played here.
$SC i like the stock
$SC every dip gets bought up.
$SC Guys when can we expect that 30% drop?
$SC let’s ride