Santander Consumer USA I... (SC)
NYSE: SC
· Real-Time Price · USD
41.60
0.01 (0.02%)
At close: Apr 24, 2025, 3:47 PM
SC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2022 | 41.54 | 41.80 | 41.51 | 41.60 | 41.60 | 0.02% | 9,810,939 |
| Jan 27, 2022 | 41.65 | 41.85 | 41.52 | 41.59 | 41.59 | -0.05% | 194,702 |
| Jan 26, 2022 | 41.54 | 41.69 | 41.51 | 41.61 | 41.61 | 0.10% | 162,440 |
| Jan 25, 2022 | 41.60 | 41.70 | 41.50 | 41.57 | 41.57 | -0.24% | 293,697 |
| Jan 24, 2022 | 41.50 | 41.69 | 41.45 | 41.67 | 41.67 | 0.36% | 211,533 |
| Jan 21, 2022 | 41.52 | 41.64 | 41.50 | 41.52 | 41.52 | -0.02% | 141,725 |
| Jan 20, 2022 | 41.55 | 41.61 | 41.51 | 41.53 | 41.53 | -0.10% | 263,767 |
| Jan 19, 2022 | 41.55 | 41.63 | 41.55 | 41.57 | 41.57 | 0.05% | 146,363 |
| Jan 18, 2022 | 41.65 | 41.69 | 41.55 | 41.55 | 41.55 | -0.26% | 296,918 |
| Jan 14, 2022 | 41.63 | 41.90 | 41.63 | 41.66 | 41.66 | 0.02% | 170,479 |
| Jan 13, 2022 | 41.78 | 41.78 | 41.62 | 41.65 | 41.65 | -0.14% | 150,905 |
| Jan 12, 2022 | 41.85 | 41.90 | 41.62 | 41.71 | 41.71 | 0.12% | 142,631 |
| Jan 11, 2022 | 41.75 | 41.90 | 41.65 | 41.66 | 41.66 | -0.17% | 87,550 |
| Jan 10, 2022 | 41.84 | 41.99 | 41.65 | 41.73 | 41.73 | -0.26% | 201,541 |
| Jan 7, 2022 | 41.75 | 41.94 | 41.70 | 41.84 | 41.84 | -0.38% | 190,058 |
| Jan 6, 2022 | 41.97 | 42.07 | 41.70 | 42.00 | 42.00 | 0.86% | 319,171 |
| Jan 5, 2022 | 42.15 | 42.28 | 41.64 | 41.64 | 41.64 | -0.81% | 943,412 |
| Jan 4, 2022 | 41.90 | 42.29 | 41.63 | 41.98 | 41.98 | -0.07% | 261,825 |
| Jan 3, 2022 | 42.13 | 42.37 | 41.85 | 42.01 | 42.01 | -0.02% | 110,257 |
| Dec 31, 2021 | 42.26 | 42.44 | 41.97 | 42.02 | 42.02 | -0.76% | 133,041 |