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 29, 2019 39.87 39.87 39.02 39.19 586,000 -0.59(-1.48%)
Nov 27, 2019 39.09 39.83 38.90 39.78 1,313,500 +0.49(+1.25%)
Nov 26, 2019 39.00 39.32 38.57 39.29 1,996,547 +0.04(+0.10%)
Nov 25, 2019 38.33 39.41 38.33 39.25 3,550,709 +1.28(+3.37%)
Nov 22, 2019 36.31 38.00 36.12 37.97 2,934,700 +1.81(+5.01%)
Nov 21, 2019 36.64 36.73 36.14 36.16 2,251,991 -0.42(-1.15%)
Nov 20, 2019 36.60 36.77 36.38 36.58 2,317,759 -0.20(-0.54%)
Nov 19, 2019 36.02 37.10 35.76 36.78 3,367,437 +0.63(+1.74%)
Nov 18, 2019 34.93 36.30 34.93 36.15 4,882,169 +1.35(+3.88%)
Nov 15, 2019 34.09 35.01 33.84 34.80 3,973,200 +0.82(+2.41%)
Nov 14, 2019 34.02 34.21 33.53 33.98 3,538,801 -0.12(-0.35%)
Nov 13, 2019 34.64 34.76 33.88 34.10 3,092,592 -0.15(-0.44%)
Nov 12, 2019 34.80 34.98 34.19 34.25 5,346,518 -0.50(-1.44%)
Nov 11, 2019 34.83 35.64 34.38 34.75 5,051,854 -0.27(-0.77%)
Nov 08, 2019 36.47 36.87 34.77 35.02 3,157,900 -1.63(-4.45%)
Nov 07, 2019 35.84 36.94 35.72 36.65 4,898,756 +0.91(+2.55%)
Nov 06, 2019 39.00 39.04 35.71 35.74 5,622,848 -3.41(-8.71%)
Nov 05, 2019 41.29 42.23 39.00 39.15 2,511,529 -1.42(-3.50%)
Nov 04, 2019 40.69 40.73 40.08 40.57 2,159,659 +0.02(+0.05%)
Nov 01, 2019 40.64 41.12 40.46 40.55 2,397,400 +0.17(+0.42%)
Oct 31, 2019 41.34 41.83 40.29 40.38 2,503,723 -0.89(-2.16%)
Oct 30, 2019 41.54 41.54 40.92 41.27 1,475,052 -0.11(-0.27%)
Oct 29, 2019 41.47 42.25 41.02 41.38 1,477,462 -0.02(-0.05%)
Oct 28, 2019 42.32 42.46 41.34 41.40 1,573,392 -0.80(-1.90%)
Oct 25, 2019 43.23 43.38 41.94 42.20 2,422,500 -1.17(-2.70%)
Oct 24, 2019 44.97 44.97 43.09 43.37 1,645,866 -1.28(-2.87%)
Oct 23, 2019 44.43 45.67 44.19 44.65 3,192,235 -0.05(-0.11%)
Oct 22, 2019 50.54 50.83 44.69 44.70 5,992,396 -11.44(-20.38%)
Oct 21, 2019 55.80 56.39 55.67 56.14 463,023 +0.66(+1.19%)
Oct 18, 2019 54.97 55.52 54.61 55.48 1,920,700 +0.33(+0.60%)
Oct 17, 2019 56.15 56.22 55.10 55.15 892,982 -0.76(-1.36%)
Oct 16, 2019 56.06 56.40 55.48 55.91 242,701 -0.19(-0.34%)
Oct 15, 2019 56.58 56.86 55.91 56.10 325,033 -0.32(-0.57%)
Oct 14, 2019 56.93 56.97 56.23 56.42 374,207 -0.48(-0.84%)
Oct 11, 2019 56.95 57.50 56.64 56.90 287,100 +0.36(+0.64%)
Oct 10, 2019 55.95 56.75 55.89 56.54 510,835 +0.43(+0.77%)
Oct 09, 2019 56.35 56.53 55.68 56.11 339,292 +0.17(+0.30%)
Oct 08, 2019 57.00 57.95 55.65 55.94 854,933 +0.50(+0.90%)
Oct 07, 2019 55.43 55.68 54.78 55.44 350,134 -0.01(-0.02%)
Oct 04, 2019 54.94 55.85 54.84 55.45 465,200 +0.73(+1.33%)
Oct 03, 2019 54.57 55.11 54.09 54.72 548,907 -0.02(-0.04%)
Oct 02, 2019 54.53 55.12 54.32 54.74 616,404 -0.16(-0.29%)
Oct 01, 2019 55.84 56.05 54.83 54.90 613,713 -1.00(-1.79%)
Sep 30, 2019 55.64 56.27 55.59 55.90 506,146 +0.33(+0.59%)
Sep 27, 2019 55.53 55.71 54.96 55.57 678,000 +0.04(+0.07%)
Sep 26, 2019 56.38 56.38 54.92 55.53 238,471 -0.67(-1.19%)
Sep 25, 2019 56.37 56.92 56.10 56.20 316,375 -0.09(-0.16%)
Sep 24, 2019 56.15 56.80 55.98 56.29 332,075 +0.43(+0.77%)
Sep 23, 2019 56.30 56.67 55.73 55.86 562,798 -0.41(-0.73%)
Sep 20, 2019 55.50 57.03 55.41 56.27 960,000 +0.84(+1.52%)
Sep 19, 2019 56.10 56.26 55.25 55.43 473,281 -0.65(-1.16%)
Sep 18, 2019 56.41 56.41 55.49 56.08 343,696 -0.19(-0.34%)
Sep 17, 2019 55.18 56.44 55.02 56.27 402,526 +0.88(+1.59%)
Sep 16, 2019 55.66 55.95 55.02 55.39 354,861 -0.59(-1.05%)
Sep 13, 2019 56.18 56.62 55.48 55.98 294,300 -0.01(-0.02%)
Sep 12, 2019 55.98 56.65 55.88 55.99 563,701 +0.37(+0.67%)
Sep 11, 2019 54.85 55.78 54.81 55.62 644,210 +0.76(+1.39%)
Sep 10, 2019 55.73 55.84 54.38 54.86 905,794 -0.99(-1.77%)
Sep 09, 2019 56.52 57.36 55.36 55.85 633,817 -0.65(-1.15%)
Sep 06, 2019 56.80 56.88 56.30 56.50 435,200 -0.37(-0.65%)
Sep 05, 2019 58.00 58.02 56.58 56.87 621,725 -0.82(-1.42%)
Sep 04, 2019 57.52 57.71 57.16 57.69 295,203 +0.45(+0.79%)
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.