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 (%)
Dec 29, 2017 51.27 51.27 51.27 0 -0.34(-0.66%)
Dec 28, 2017 51.73 51.73 51.27 51.61 340,703 +0.05(+0.10%)
Dec 27, 2017 51.14 51.57 51.08 51.56 316,865 +0.47(+0.92%)
Dec 26, 2017 51.24 51.39 51.07 51.09 217,844 -0.27(-0.53%)
Dec 22, 2017 51.70 51.77 51.21 51.36 349,569 -0.46(-0.89%)
Dec 21, 2017 51.89 52.01 51.73 51.82 663,956 +0.11(+0.21%)
Dec 20, 2017 51.89 52.20 51.67 51.71 423,404 -0.20(-0.39%)
Dec 19, 2017 52.32 52.40 51.58 51.91 529,377 -0.41(-0.78%)
Dec 18, 2017 52.41 52.87 51.85 52.32 918,787 +0.19(+0.36%)
Dec 15, 2017 50.07 52.18 50.07 52.13 1,238,658 +2.46(+4.95%)
Dec 14, 2017 50.42 50.74 49.59 49.67 590,230 -0.67(-1.33%)
Dec 13, 2017 49.79 51.10 49.54 50.34 929,612 +0.62(+1.25%)
Dec 12, 2017 50.35 50.46 49.70 49.72 350,952 -0.64(-1.27%)
Dec 11, 2017 50.39 50.65 49.98 50.36 388,092 +0.04(+0.08%)
Dec 08, 2017 50.29 50.38 50.12 50.32 570,711 +0.08(+0.16%)
Dec 07, 2017 50.09 50.32 49.89 50.24 505,461 +0.25(+0.50%)
Dec 06, 2017 49.94 50.24 49.73 49.99 859,479 +0.00(+0.00%)
Dec 05, 2017 50.11 50.33 49.82 49.99 323,338 -0.09(-0.18%)
Dec 04, 2017 49.58 50.49 49.58 50.08 571,207 +0.88(+1.79%)
Dec 01, 2017 48.79 49.28 48.50 49.20 750,158 +0.32(+0.65%)
Nov 30, 2017 48.50 49.01 48.28 48.88 506,256 +0.37(+0.76%)
Nov 29, 2017 47.93 48.62 47.93 48.51 623,371 +0.75(+1.57%)
Nov 28, 2017 47.00 47.83 46.72 47.76 567,752 +0.77(+1.64%)
Nov 27, 2017 46.47 47.00 46.35 46.99 289,935 +0.42(+0.90%)
Nov 24, 2017 47.16 47.17 46.53 46.57 202,140 -0.59(-1.25%)
Nov 22, 2017 47.42 47.42 46.82 47.16 482,974 -0.21(-0.44%)
Nov 21, 2017 46.49 47.44 46.49 47.37 1,301,643 +0.92(+1.98%)
Nov 20, 2017 46.56 46.88 46.39 46.45 635,834 +0.01(+0.02%)
Nov 17, 2017 46.60 46.87 46.39 46.44 544,072 -0.22(-0.47%)
Nov 16, 2017 46.73 46.78 46.47 46.66 934,861 +0.35(+0.76%)
Nov 15, 2017 46.79 46.99 46.27 46.31 448,795 -0.44(-0.94%)
Nov 14, 2017 46.73 46.85 46.19 46.75 691,473 -0.14(-0.30%)
Nov 13, 2017 46.75 46.96 46.53 46.89 409,546 -0.02(-0.04%)
Nov 10, 2017 46.89 47.18 46.78 46.91 549,926 -0.26(-0.55%)
Nov 09, 2017 46.84 47.26 46.37 47.17 993,002 +0.35(+0.75%)
Nov 08, 2017 47.43 47.43 46.79 46.82 967,568 -0.44(-0.93%)
Nov 07, 2017 47.21 47.66 47.02 47.26 1,123,853 +0.03(+0.06%)
Nov 06, 2017 47.00 47.49 46.77 47.23 525,239 +0.05(+0.11%)
Nov 03, 2017 46.94 47.31 46.76 47.18 513,203 +0.19(+0.40%)
Nov 02, 2017 47.05 47.27 46.63 46.99 554,580 -0.17(-0.36%)
Nov 01, 2017 47.01 47.34 46.43 47.16 922,627 +0.05(+0.11%)
Oct 31, 2017 46.98 47.13 43.75 47.11 1,951,407 +2.86(+6.46%)
Oct 30, 2017 45.20 45.34 44.22 44.25 1,211,211 -0.94(-2.08%)
Oct 27, 2017 45.25 45.40 44.89 45.19 840,776 +0.10(+0.22%)
Oct 26, 2017 44.79 45.26 44.69 45.09 545,975 +0.47(+1.05%)
Oct 25, 2017 45.15 45.45 44.45 44.62 991,926 -0.83(-1.83%)
Oct 24, 2017 44.78 45.79 44.78 45.45 866,311 -1.26(-2.70%)
Oct 23, 2017 47.24 47.51 46.69 46.71 409,106 -0.45(-0.95%)
Oct 20, 2017 46.95 47.23 46.90 47.16 485,723 +0.25(+0.53%)
Oct 19, 2017 46.49 47.03 46.35 46.91 558,681 +0.15(+0.32%)
Oct 18, 2017 46.68 46.89 46.39 46.76 653,931 +0.35(+0.75%)
Oct 17, 2017 46.55 46.69 46.23 46.41 628,081 -0.15(-0.32%)
Oct 16, 2017 47.29 47.39 46.53 46.56 439,226 -0.59(-1.25%)
Oct 13, 2017 47.33 47.33 46.94 47.15 836,506 -0.06(-0.13%)
Oct 12, 2017 47.31 47.61 47.13 47.21 598,620 -0.14(-0.30%)
Oct 11, 2017 47.46 47.49 46.99 47.35 550,259 -0.17(-0.36%)
Oct 10, 2017 47.25 47.64 47.09 47.52 795,629 +0.29(+0.61%)
Oct 09, 2017 47.58 47.58 47.17 47.23 456,797 -0.08(-0.17%)
Oct 06, 2017 47.37 47.75 47.22 47.31 413,947 -0.16(-0.34%)
Oct 05, 2017 47.29 47.68 47.10 47.47 426,710 +0.30(+0.64%)
Oct 04, 2017 46.74 47.26 46.55 47.17 891,399 +0.48(+1.03%)
Oct 03, 2017 46.97 47.10 46.37 46.69 1,449,531 -0.05(-0.11%)
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.