Santander Consumer USA Holdings Inc. Common Stockのデータ

Santander Consumer USA Holdings Inc. Common Stockの基本情報

名前 Santander Consumer USA Holdings Inc. Common Stock
ティッカー SC
国 nan
上場年 2014.0
セクター Finance

Santander Consumer USA Holdings Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 26.37 25.64 25.74 26.25 2589500.0 26.25
2021-02-12 26.0 25.6 25.77 25.61 1806200.0 25.61
2021-02-11 25.9 25.29 25.58 25.87 1761300.0 25.87
2021-02-10 26.01 25.67 25.89 25.68 977600.0 25.68
2021-02-09 25.95 25.55 25.79 25.69 1921900.0 25.69
2021-02-08 26.25 25.75 26.0 25.98 675900.0 25.98
2021-02-05 26.5 25.88 26.39 25.92 817000.0 25.92
2021-02-04 26.98 25.29 26.18 25.99 1998100.0 25.99
2021-02-03 24.74 22.28 23.57 24.21 2188400.0 24.21
2021-02-02 23.77 22.9 22.94 23.66 940100.0 23.66
2021-02-01 22.81 22.04 22.23 22.75 552000.0 22.75
2021-01-29 23.2 21.97 23.08 22.1 2140100.0 22.1
2021-01-28 23.47 22.56 22.65 23.21 523700.0 23.21
2021-01-27 23.44 22.11 22.94 22.3 704900.0 22.3
2021-01-26 23.73 23.04 23.29 23.3 709300.0 23.3
2021-01-25 23.7 22.87 23.27 23.16 483400.0 23.16
2021-01-22 23.41 22.83 23.04 23.4 511500.0 23.4
2021-01-21 24.19 23.26 24.04 23.36 348300.0 23.36
2021-01-20 24.5 23.59 24.32 24.06 534400.0 24.06
2021-01-19 25.0 23.94 24.18 24.34 1088300.0 24.34
2021-01-15 23.7 22.81 23.14 23.62 1174900.0 23.62
2021-01-14 23.46 22.32 22.44 23.38 888800.0 23.38
2021-01-13 22.98 22.15 22.15 22.25 841800.0 22.25
2021-01-12 22.01 21.28 21.56 21.95 711000.0 21.95
2021-01-11 21.42 20.78 20.78 21.32 475200.0 21.32
2021-01-08 21.79 20.57 21.79 21.07 927100.0 21.07
2021-01-07 22.27 21.26 21.79 21.67 957400.0 21.67
2021-01-06 22.68 21.49 22.01 22.27 1104300.0 22.27
2021-01-05 21.86 21.33 21.48 21.59 605900.0 21.59
2021-01-04 22.32 21.23 22.22 21.25 759300.0 21.25
2020-12-31 22.06 21.55 21.66 22.02 431400.0 22.02
2020-12-30 22.08 21.23 21.37 21.8 1385900.0 21.8
2020-12-29 21.5 21.14 21.5 21.32 404700.0 21.32
2020-12-28 21.72 21.27 21.36 21.45 612000.0 21.45
2020-12-24 21.6 21.03 21.55 21.24 176500.0 21.24
2020-12-23 21.88 20.95 20.95 21.61 465700.0 21.61
2020-12-22 21.38 20.66 21.27 20.85 838700.0 20.85
2020-12-21 21.48 20.68 20.9 21.21 1509400.0 21.21
2020-12-18 21.5 20.36 21.27 20.83 2586000.0 20.83
2020-12-17 21.84 20.96 21.71 21.32 660500.0 21.32
2020-12-16 22.77 21.63 22.77 21.64 866700.0 21.64
2020-12-15 22.93 21.81 22.26 22.83 573700.0 22.83
2020-12-14 22.62 21.41 22.51 21.95 506300.0 21.95
2020-12-11 22.86 22.11 22.72 22.25 310100.0 22.25
2020-12-10 23.2 22.79 23.08 23.12 463500.0 23.12
2020-12-09 23.1 22.44 22.95 22.78 436600.0 22.78
2020-12-08 23.15 22.64 22.78 22.89 238200.0 22.89
2020-12-07 23.12 22.72 23.01 23.07 235400.0 23.07
2020-12-04 23.83 23.08 23.49 23.2 290300.0 23.2
2020-12-03 23.69 23.09 23.59 23.2 218900.0 23.2
2020-12-02 23.63 22.73 23.07 23.58 381100.0 23.58
2020-12-01 23.14 22.42 22.52 23.14 407500.0 23.14
2020-11-30 23.3 22.07 23.02 22.1 578400.0 22.1
2020-11-27 23.25 22.79 23.17 22.89 90400.0 22.89
2020-11-25 23.45 23.03 23.38 23.3 130200.0 23.3
2020-11-24 23.73 23.24 23.44 23.57 485900.0 23.57
2020-11-23 23.2 22.54 22.59 23.06 349000.0 23.06
2020-11-20 23.04 22.17 22.81 22.3 413300.0 22.3
2020-11-19 23.05 22.52 23.04 22.93 270200.0 22.93
2020-11-18 23.87 23.19 23.6 23.2 289400.0 23.2
2020-11-17 23.53 22.84 23.1 23.46 208200.0 23.46
2020-11-16 23.71 22.99 23.28 23.57 281300.0 23.57
2020-11-13 22.78 22.06 22.06 22.68 197800.0 22.68
2020-11-12 22.36 21.71 22.04 21.93 347400.0 21.93
2020-11-11 22.56 21.9 22.52 22.32 376300.0 22.32
2020-11-10 22.82 22.23 22.47 22.45 440700.0 22.45
2020-11-09 23.88 22.38 22.81 22.42 637300.0 22.42
2020-11-06 21.43 20.97 21.33 21.11 428800.0 21.11
2020-11-05 21.72 21.18 21.23 21.27 498600.0 21.27
2020-11-04 21.75 20.75 21.35 21.14 433200.0 21.14
2020-11-03 21.84 21.41 21.62 21.73 518500.0 21.73
2020-11-02 21.2 20.68 20.68 21.19 450800.0 21.19
2020-10-30 20.82 19.85 20.82 20.34 534000.0 20.34
2020-10-29 21.29 20.66 20.89 20.81 595000.0 20.81
2020-10-28 21.42 19.77 20.44 20.94 1096000.0 20.94
2020-10-27 21.08 20.56 20.71 20.93 711800.0 20.93
2020-10-26 21.1 20.57 21.1 20.81 345900.0 20.81
2020-10-23 21.66 21.09 21.43 21.39 430300.0 21.39
2020-10-22 21.32 20.72 20.77 21.22 352500.0 21.22
2020-10-21 21.07 20.67 20.74 20.71 479800.0 20.71
2020-10-20 21.33 20.78 20.78 20.87 461900.0 20.87
2020-10-19 21.26 20.65 20.88 20.7 872900.0 20.7
2020-10-16 20.89 19.86 20.09 20.62 1005200.0 20.62
2020-10-15 20.13 19.56 19.81 19.99 1109200.0 19.99
2020-10-14 20.45 20.01 20.25 20.15 2463000.0 20.15
2020-10-13 20.56 19.87 20.05 20.15 1004500.0 20.15
2020-10-12 20.33 19.8 20.05 20.14 604600.0 20.14
2020-10-09 20.14 19.59 19.93 19.94 2010600.0 19.94
2020-10-08 19.81 19.44 19.64 19.72 702400.0 19.72
2020-10-07 19.91 19.22 19.49 19.38 715000.0 19.38
2020-10-06 20.44 19.23 20.34 19.24 642500.0 19.24
2020-10-05 19.91 19.42 19.64 19.81 650100.0 19.81
2020-10-02 19.42 18.15 18.31 19.26 665100.0 19.26
2020-10-01 18.6 17.81 18.25 18.59 533200.0 18.59
2020-09-30 18.27 17.51 17.51 18.19 1107400.0 18.19
2020-09-29 17.71 16.98 17.23 17.32 524900.0 17.32
2020-09-28 17.57 16.91 16.91 17.22 470700.0 17.22
2020-09-25 16.68 16.19 16.34 16.59 334500.0 16.59
2020-09-24 16.8 16.03 16.44 16.46 624700.0 16.46
2020-09-23 17.53 16.53 17.24 16.55 584200.0 16.55
2020-09-22 17.65 16.93 17.28 17.14 1044900.0 17.14
2020-09-21 17.7 16.9 17.7 17.25 1262500.0 17.25
2020-09-18 18.7 18.18 18.66 18.24 3139000.0 18.24
2020-09-17 18.54 17.74 18.07 18.5 1049600.0 18.5
2020-09-16 18.56 17.15 17.36 18.32 1289700.0 18.32
2020-09-15 17.5 16.86 17.45 17.26 844600.0 17.26
2020-09-14 17.91 17.31 17.55 17.37 981900.0 17.37
2020-09-11 17.54 16.72 17.17 17.46 1297300.0 17.46
2020-09-10 17.82 17.12 17.46 17.18 550900.0 17.18
2020-09-09 17.58 17.09 17.58 17.41 686500.0 17.41
2020-09-08 17.83 17.29 17.83 17.41 822100.0 17.41
2020-09-04 18.25 17.83 18.06 18.06 750700.0 18.06
2020-09-03 18.15 17.31 17.65 17.62 439900.0 17.62
2020-09-02 17.61 17.04 17.08 17.55 439700.0 17.55
2020-09-01 17.33 16.88 16.99 17.09 400800.0 17.09
2020-08-31 17.79 17.09 17.79 17.21 765600.0 17.21
2020-08-28 17.89 17.61 17.89 17.87 357800.0 17.87
2020-08-27 17.84 17.09 17.23 17.64 473600.0 17.64
2020-08-26 17.32 16.94 17.27 17.14 510700.0 17.14
2020-08-25 17.98 17.22 17.78 17.33 377800.0 17.33
2020-08-24 17.8 17.17 17.22 17.65 388800.0 17.65
2020-08-21 17.26 16.96 17.06 17.1 368800.0 17.1
2020-08-20 17.22 16.89 16.96 17.03 363300.0 17.03
2020-08-19 17.55 17.04 17.35 17.27 637100.0 17.27
2020-08-18 17.91 17.26 17.68 17.3 409700.0 17.3
2020-08-17 17.98 17.47 17.98 17.63 449100.0 17.63
2020-08-14 18.09 17.4 17.51 17.84 616000.0 17.84
2020-08-13 18.15 17.58 17.94 17.74 421500.0 17.74
2020-08-12 18.53 17.77 18.48 18.16 804400.0 18.16
2020-08-11 20.0 18.23 19.86 18.39 1316100.0 18.17
2020-08-10 19.82 19.14 19.14 19.35 987700.0 19.12
2020-08-07 19.04 18.4 18.84 18.98 762800.0 18.75
2020-08-06 19.49 19.0 19.19 19.07 863100.0 18.84
2020-08-05 19.38 18.64 18.64 19.31 1321400.0 19.08
2020-08-04 18.91 18.31 18.48 18.44 1227100.0 18.22
2020-08-03 19.25 18.42 18.54 18.68 1761000.0 18.46
2020-07-31 18.5 16.97 16.97 18.36 2245000.0 18.14
2020-07-30 17.11 16.5 16.82 17.05 1271200.0 16.85
2020-07-29 18.19 16.68 18.01 17.34 1641500.0 17.13
2020-07-28 18.47 17.86 17.86 18.24 754600.0 18.02
2020-07-27 17.9 17.55 17.9 17.88 638600.0 17.67
2020-07-24 18.42 17.93 18.28 18.13 906200.0 17.91
2020-07-23 18.74 18.28 18.29 18.31 692700.0 18.09
2020-07-22 18.88 17.89 18.03 18.44 933200.0 18.22
2020-07-21 18.35 17.89 17.98 18.11 771500.0 17.89
2020-07-20 17.95 17.56 17.7 17.68 500400.0 17.47
2020-07-17 18.56 17.81 18.46 17.82 804900.0 17.61
2020-07-16 18.63 17.87 18.06 18.37 492900.0 18.15
2020-07-15 18.32 17.38 17.58 18.18 842400.0 17.96
2020-07-14 18.03 17.58 17.91 17.83 369500.0 17.62
2020-07-13 18.45 17.56 17.73 18.01 511400.0 17.79
2020-07-10 17.58 16.69 17.35 17.53 1252900.0 17.32
2020-07-09 18.35 17.18 18.28 17.31 660200.0 17.1
2020-07-08 18.58 17.6 17.89 18.34 817300.0 18.12
2020-07-07 18.82 17.74 18.82 17.84 779200.0 17.63
2020-07-06 19.16 18.49 18.54 19.04 726600.0 18.81
2020-07-02 18.6 17.83 18.29 17.89 777200.0 17.68
2020-07-01 18.85 17.71 18.42 17.73 822200.0 17.52
2020-06-30 18.94 18.2 18.79 18.41 1829900.0 18.19
2020-06-29 18.95 18.02 18.49 18.85 1109800.0 18.62
2020-06-26 18.62 17.92 18.49 18.28 2828300.0 18.06
2020-06-25 18.94 17.72 17.93 18.87 1335000.0 18.64
2020-06-24 18.55 17.88 18.5 18.12 888100.0 17.9
2020-06-23 19.48 18.89 19.36 18.9 652100.0 18.67
2020-06-22 19.09 18.38 18.65 18.93 631100.0 18.7
2020-06-19 19.67 18.48 19.55 18.83 1571600.0 18.6
2020-06-18 19.31 18.7 18.73 19.11 589600.0 18.88
2020-06-17 19.59 19.16 19.36 19.21 694800.0 18.98
2020-06-16 20.31 19.04 20.25 19.36 960900.0 19.13
2020-06-15 19.22 17.9 17.97 19.02 1113300.0 18.79
2020-06-12 19.44 18.33 19.3 18.98 637900.0 18.75
2020-06-11 18.69 17.86 18.19 18.1 884900.0 17.88
2020-06-10 20.55 19.5 20.43 19.67 1006900.0 19.43
2020-06-09 21.01 20.33 20.77 20.68 886200.0 20.43
2020-06-08 22.12 21.35 21.85 21.66 1602500.0 21.4
2020-06-05 21.85 20.6 21.42 21.2 1870700.0 20.95
2020-06-04 19.61 18.15 18.56 19.61 1039600.0 19.38
2020-06-03 19.0 18.27 18.41 18.69 1086700.0 18.47
2020-06-02 18.45 17.7 18.31 17.8 1115000.0 17.59
2020-06-01 17.99 16.43 16.56 17.91 946300.0 17.7
2020-05-29 17.02 16.29 16.79 16.53 1449500.0 16.33
2020-05-28 18.32 17.2 18.29 17.28 750200.0 17.07
2020-05-27 18.06 17.16 17.69 17.99 941900.0 17.77
2020-05-26 17.05 16.11 16.31 16.7 1063700.0 16.5
2020-05-22 15.88 15.22 15.59 15.47 859900.0 15.28
2020-05-21 16.15 15.55 15.79 15.59 911700.0 15.4
2020-05-20 16.43 15.77 15.8 15.83 1096800.0 15.64
2020-05-19 15.92 15.07 15.48 15.53 973800.0 15.34
2020-05-18 15.85 15.23 15.26 15.62 1223800.0 15.43
2020-05-15 14.88 14.21 14.45 14.4 1039100.0 14.23
2020-05-14 14.8 12.79 13.0 14.74 1792600.0 14.56
2020-05-13 14.03 13.08 14.02 13.29 1344200.0 13.13
2020-05-12 15.44 14.18 15.19 14.2 869300.0 14.03
2020-05-11 15.63 15.04 15.5 15.1 1040300.0 14.92
2020-05-08 16.04 15.54 15.58 15.79 597200.0 15.6
2020-05-07 15.92 15.07 15.07 15.41 735100.0 15.01
2020-05-06 16.08 14.99 16.0 15.01 1095100.0 14.4
2020-05-05 15.94 15.0 15.41 15.09 1237300.0 14.48
2020-05-04 15.14 13.93 14.49 15.08 991500.0 14.47
2020-05-01 15.17 14.64 14.97 14.94 988800.0 14.34
2020-04-30 17.0 15.5 16.8 15.59 1779400.0 14.96
2020-04-29 17.15 15.11 15.22 17.05 1703100.0 16.36
2020-04-28 15.46 14.28 14.58 14.68 1104800.0 14.09
2020-04-27 13.66 13.02 13.02 13.47 867800.0 12.93
2020-04-24 13.1 12.46 12.96 12.97 841500.0 12.45
2020-04-23 13.04 12.32 12.41 12.73 784000.0 12.22
2020-04-22 12.91 12.15 12.91 12.37 997600.0 11.87
2020-04-21 12.79 12.25 12.51 12.53 1401300.0 12.02
2020-04-20 13.78 12.82 13.33 13.34 963300.0 12.8
2020-04-17 14.04 13.28 13.6 13.92 1279800.0 13.36
2020-04-16 13.53 12.44 13.42 12.63 1472800.0 12.12
2020-04-15 13.94 13.36 13.45 13.56 1569200.0 13.01
2020-04-14 15.8 14.11 15.53 14.49 1090400.0 13.91
2020-04-13 16.63 15.06 16.63 15.18 733700.0 14.57
2020-04-09 16.93 15.51 15.7 16.52 1345900.0 15.85
2020-04-08 15.29 13.87 14.48 14.96 1290600.0 14.36
2020-04-07 14.85 13.59 14.24 14.0 1774500.0 13.44
2020-04-06 13.73 12.87 13.0 13.17 1271500.0 12.64
2020-04-03 12.75 11.6 12.66 11.87 3047400.0 11.39
2020-04-02 13.46 12.01 12.21 12.83 2027100.0 12.31
2020-04-01 13.05 12.01 13.05 12.37 1879400.0 11.87
2020-03-31 14.75 13.63 14.58 13.91 1864800.0 13.35
2020-03-30 14.91 13.75 14.56 14.62 1311000.0 14.03
2020-03-27 15.63 14.4 15.45 14.87 1000600.0 14.27
2020-03-26 18.56 15.85 16.09 16.09 2183500.0 15.44
2020-03-25 16.94 13.08 13.16 15.7 3079900.0 15.07
2020-03-24 13.05 10.61 10.66 12.9 1857700.0 12.38
2020-03-23 11.77 9.74 11.53 10.11 2329500.0 9.7
2020-03-20 13.53 11.44 12.6 11.49 1872800.0 11.03
2020-03-19 13.53 11.47 12.69 12.48 2462600.0 11.98
2020-03-18 14.45 11.73 14.35 13.08 2325500.0 12.55
2020-03-17 16.24 13.74 15.87 15.47 2208300.0 14.85
2020-03-16 17.48 15.92 17.32 15.92 1583700.0 15.28
2020-03-13 19.9 17.9 19.88 19.82 1211600.0 19.02
2020-03-12 19.48 18.28 19.12 18.6 1572400.0 17.85
2020-03-11 21.07 20.17 20.67 20.61 1933000.0 19.78
2020-03-10 21.41 20.0 20.66 21.26 993500.0 20.4
2020-03-09 21.69 19.85 21.57 19.99 2145700.0 19.18
2020-03-06 23.17 22.25 22.48 22.81 1925900.0 21.89
2020-03-05 24.25 22.9 24.16 23.18 1831100.0 22.24
2020-03-04 24.72 23.44 23.81 24.66 2585500.0 23.67
2020-03-03 24.55 23.16 24.15 23.48 2614600.0 22.53
2020-03-02 24.48 23.44 24.32 24.05 3080900.0 23.08
2020-02-28 25.71 23.95 25.16 24.4 5834200.0 23.42
2020-02-27 26.0 25.11 25.66 25.6 9717500.0 24.57
2020-02-26 26.23 25.81 25.98 25.97 4072900.0 24.92
2020-02-25 26.46 25.69 26.33 25.83 2030400.0 24.79
2020-02-24 26.54 26.07 26.07 26.27 1612100.0 25.21
2020-02-21 26.71 26.17 26.55 26.66 1103700.0 25.58
2020-02-20 26.81 26.47 26.65 26.66 591700.0 25.58
2020-02-19 26.76 26.4 26.65 26.58 623200.0 25.51
2020-02-18 26.81 26.25 26.63 26.61 817900.0 25.54