Servicemaster Global Holdings (NY: SERV )

40.91 USD UNCHANGED
Last Price Updated: 7:00 PM EDT, Oct 2, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 26.62 26.94 26.21 26.26 189,618 -0.46(-1.72%)
Nov 26, 2014 26.83 26.72 26.72 26.72 252,400 -0.21(-0.78%)
Nov 25, 2014 26.63 27.25 26.50 26.93 872,596 +0.21(+0.79%)
Nov 24, 2014 26.59 26.90 26.13 26.72 251,386 +0.39(+1.48%)
Nov 21, 2014 27.15 27.16 26.21 26.33 275,243 -0.03(-0.11%)
Nov 20, 2014 26.68 26.76 26.20 26.36 166,742 -0.36(-1.35%)
Nov 19, 2014 26.53 26.87 26.25 26.72 521,822 +0.39(+1.48%)
Nov 18, 2014 26.25 26.40 26.15 26.33 252,592 +0.15(+0.57%)
Nov 17, 2014 25.80 26.31 25.66 26.18 164,209 +0.43(+1.67%)
Nov 14, 2014 25.56 25.97 25.48 25.75 450,371 +0.14(+0.55%)
Nov 13, 2014 26.09 26.39 25.36 25.61 476,823 -0.27(-1.04%)
Nov 12, 2014 25.76 26.35 25.61 25.88 369,643 -0.12(-0.46%)
Nov 11, 2014 25.66 26.08 25.48 26.00 286,315 +0.50(+1.96%)
Nov 10, 2014 25.02 25.58 24.98 25.50 389,321 +0.63(+2.53%)
Nov 07, 2014 24.43 24.87 24.09 24.87 852,495 +0.62(+2.56%)
Nov 06, 2014 24.51 24.78 24.05 24.25 301,943 -0.28(-1.14%)
Nov 05, 2014 24.94 25.01 24.23 24.53 362,735 -0.06(-0.24%)
Nov 04, 2014 24.47 24.80 23.98 24.59 299,456 -0.03(-0.12%)
Nov 03, 2014 23.69 24.67 23.69 24.62 527,974 +0.64(+2.67%)
Oct 31, 2014 24.00 24.45 23.70 23.98 636,926 +0.28(+1.18%)
Oct 30, 2014 23.80 24.55 23.08 23.70 1,211,196 +0.85(+3.72%)
Oct 29, 2014 23.22 23.54 22.74 22.85 358,304 -0.23(-1.00%)
Oct 28, 2014 22.62 23.15 22.40 23.08 335,943 +0.67(+2.99%)
Oct 27, 2014 22.55 22.75 22.75 22.41 294,253 -0.34(-1.49%)
Oct 24, 2014 22.66 22.94 22.66 22.75 252,705 +0.11(+0.49%)
Oct 23, 2014 22.62 22.69 22.41 22.64 170,999 +0.33(+1.48%)
Oct 22, 2014 22.96 23.05 22.26 22.31 152,726 -0.41(-1.80%)
Oct 21, 2014 21.65 23.08 21.45 22.72 253,372 +1.09(+5.04%)
Oct 20, 2014 21.25 21.73 21.17 21.63 469,873 +0.44(+2.08%)
Oct 17, 2014 21.00 21.50 20.99 21.19 348,267 +0.54(+2.62%)
Oct 16, 2014 20.72 20.98 20.32 20.65 531,341 -0.41(-1.95%)
Oct 15, 2014 20.90 22.68 20.57 21.06 870,563 -0.39(-1.82%)
Oct 14, 2014 21.64 21.64 21.33 21.45 446,672 -0.09(-0.42%)
Oct 13, 2014 22.01 22.16 21.38 21.54 460,659 -0.54(-2.45%)
Oct 10, 2014 22.51 22.82 22.03 22.08 566,679 -0.52(-2.30%)
Oct 09, 2014 23.12 23.16 22.51 22.60 899,186 -0.53(-2.29%)
Oct 08, 2014 23.06 23.46 22.95 23.13 564,469 +0.04(+0.17%)
Oct 07, 2014 22.96 23.37 22.72 23.09 334,785 +0.12(+0.52%)
Oct 06, 2014 23.55 23.66 22.93 22.97 332,884 -0.39(-1.67%)
Oct 03, 2014 23.62 23.85 23.35 23.36 516,441 -0.16(-0.68%)
Oct 02, 2014 23.83 23.92 23.14 23.52 447,898 -0.25(-1.05%)
Oct 01, 2014 24.15 24.32 23.51 23.77 663,843 -0.43(-1.78%)
Sep 30, 2014 24.27 24.39 23.77 24.20 2,838,202 -0.17(-0.70%)
Sep 29, 2014 23.70 24.48 23.50 24.37 898,181 +0.65(+2.74%)
Sep 26, 2014 24.47 24.50 23.64 23.72 660,567 -0.57(-2.35%)
Sep 25, 2014 24.33 24.43 24.01 24.29 654,741 -0.14(-0.57%)
Sep 24, 2014 24.19 24.65 24.05 24.43 648,256 +0.24(+0.99%)
Sep 23, 2014 24.45 24.55 24.06 24.19 555,852 -0.24(-0.98%)
Sep 22, 2014 24.29 24.77 23.97 24.43 478,623 -0.06(-0.24%)
Sep 19, 2014 24.61 24.78 24.28 24.49 2,516,724 +0.01(+0.04%)
Sep 18, 2014 24.35 24.50 24.32 24.48 383,707 +0.15(+0.62%)
Sep 17, 2014 24.19 24.59 23.33 24.33 596,439 +0.15(+0.62%)
Sep 16, 2014 24.19 24.19 23.68 24.18 497,154 +0.24(+1.00%)
Sep 15, 2014 24.08 24.08 23.64 23.94 523,170 -0.14(-0.58%)
Sep 12, 2014 24.74 25.23 23.74 24.08 708,647 -0.95(-3.80%)
Sep 11, 2014 24.70 25.11 24.33 25.03 531,957 +0.39(+1.58%)
Sep 10, 2014 24.43 24.79 24.25 24.64 771,051 +0.23(+0.94%)
Sep 09, 2014 24.26 24.58 23.78 24.41 968,591 +0.21(+0.87%)
Sep 08, 2014 23.35 24.66 23.35 24.20 1,557,060 +0.46(+1.94%)
Sep 05, 2014 23.55 23.96 23.55 23.74 684,528 -0.01(-0.04%)
Sep 04, 2014 23.97 23.97 23.14 23.75 453,887 +0.06(+0.25%)
Sep 03, 2014 24.32 24.32 22.98 23.69 897,356 -0.37(-1.54%)
Sep 02, 2014 24.80 24.93 23.97 24.06 812,971 -0.49(-2.00%)
Aug 29, 2014 24.60 24.55 24.55 24.55 957,300 +0.04(+0.16%)
Aug 28, 2014 24.18 24.91 23.81 24.51 627,664 +0.29(+1.20%)
Aug 27, 2014 23.75 24.80 23.62 24.22 760,048 +0.22(+0.92%)
Aug 26, 2014 23.59 24.01 23.34 24.00 1,412,331 +0.65(+2.78%)
Aug 25, 2014 22.93 23.66 22.56 23.35 639,811 +0.53(+2.32%)
Aug 22, 2014 22.60 23.11 22.60 22.82 478,077 +0.28(+1.24%)
Aug 21, 2014 22.72 22.85 22.52 22.54 290,482 -0.22(-0.97%)
Aug 20, 2014 22.48 23.26 22.48 22.76 938,771 +0.18(+0.80%)
Aug 19, 2014 22.48 22.70 22.25 22.58 926,185 -0.12(-0.53%)
Aug 18, 2014 21.50 22.99 21.50 22.70 1,487,202 +1.33(+6.22%)
Aug 15, 2014 20.88 21.52 20.45 21.37 924,733 +0.63(+3.04%)
Aug 14, 2014 20.72 20.95 20.60 20.74 198,677 +0.02(+0.10%)
Aug 13, 2014 20.50 20.88 20.46 20.72 769,447 +0.34(+1.67%)
Aug 12, 2014 20.00 20.78 20.00 20.38 803,021 +0.28(+1.39%)
Aug 11, 2014 18.88 20.20 18.61 20.10 1,143,313 +1.40(+7.49%)
Aug 08, 2014 17.77 18.61 17.60 18.70 374,565 +1.08(+6.13%)
Aug 07, 2014 17.87 18.09 17.05 17.62 568,822 -0.04(-0.23%)
Aug 06, 2014 18.51 19.05 17.59 17.66 1,188,236 -0.77(-4.18%)
Aug 05, 2014 18.18 19.40 17.61 18.43 1,911,013 +0.50(+2.79%)
Aug 04, 2014 17.48 18.60 17.27 17.93 311,473 +0.24(+1.36%)
Aug 01, 2014 17.32 17.75 17.22 17.69 259,835 +0.12(+0.68%)
Jul 31, 2014 18.22 18.61 17.51 17.57 846,614 -1.00(-5.39%)
Jul 30, 2014 19.33 19.33 18.32 18.57 347,552 -0.76(-3.93%)
Jul 29, 2014 19.36 19.63 18.94 19.33 391,135 -0.07(-0.36%)
Jul 28, 2014 19.77 19.77 19.20 19.40 273,095 -0.54(-2.71%)
Jul 25, 2014 19.36 20.40 19.21 19.94 343,935 +0.36(+1.84%)
Jul 24, 2014 19.16 19.86 18.96 19.58 384,012 +0.23(+1.19%)
Jul 23, 2014 19.23 19.66 19.22 19.35 324,981 -0.06(-0.31%)
Jul 22, 2014 19.11 19.48 19.11 19.41 316,813 +0.23(+1.20%)
Jul 21, 2014 19.21 19.41 19.00 19.18 95,459 -0.26(-1.34%)
Jul 18, 2014 19.14 19.49 19.00 19.44 111,709 +0.01(+0.05%)
Jul 17, 2014 19.22 19.49 19.00 19.43 429,255 +0.08(+0.41%)
Jul 16, 2014 19.11 19.36 19.05 19.35 84,688 +0.18(+0.94%)
Jul 15, 2014 19.27 19.40 19.10 19.17 151,532 -0.20(-1.03%)
Jul 14, 2014 19.10 19.50 18.93 19.37 224,412 +0.22(+1.15%)
Jul 11, 2014 18.98 19.37 18.88 19.15 185,227 -0.07(-0.36%)
Jul 10, 2014 18.56 19.45 18.56 19.22 216,322 -0.02(-0.10%)
Jul 09, 2014 18.53 19.25 18.37 19.24 357,383 +0.72(+3.89%)
Jul 08, 2014 19.06 19.24 17.91 18.52 637,639 -0.68(-3.54%)
Jul 07, 2014 18.84 19.33 18.56 19.20 556,746 +0.51(+2.73%)
Jul 03, 2014 18.66 18.69 18.69 18.69 213,400 +0.28(+1.52%)
Jul 02, 2014 18.41 19.05 18.26 18.41 540,552 -0.09(-0.49%)
Jul 01, 2014 18.23 18.68 17.61 18.50 672,517 +0.27(+1.48%)
Jun 30, 2014 18.55 19.75 18.21 18.23 957,502 -0.52(-2.77%)
Jun 27, 2014 17.95 19.10 17.65 18.75 1,719,979 +0.80(+4.46%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.