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 (%)
May 29, 2015 33.54 33.83 33.50 33.59 3,395,207 -0.08(-0.24%)
May 28, 2015 33.82 34.00 33.43 33.67 12,032,770 -0.68(-1.98%)
May 27, 2015 35.00 35.33 34.20 34.35 1,355,121 -1.13(-3.18%)
May 26, 2015 36.00 36.00 35.17 35.48 506,063 -0.52(-1.44%)
May 22, 2015 36.37 36.00 36.00 36.00 478,500 -0.46(-1.26%)
May 21, 2015 36.88 37.05 36.34 36.46 257,156 -0.51(-1.38%)
May 20, 2015 37.02 37.30 36.67 36.97 248,127 +0.01(+0.03%)
May 19, 2015 36.33 37.09 36.22 36.96 372,742 +0.73(+2.01%)
May 18, 2015 36.00 36.84 35.91 36.23 458,688 +0.15(+0.42%)
May 15, 2015 36.00 36.66 35.89 36.08 380,404 +0.10(+0.28%)
May 14, 2015 35.19 36.26 35.14 35.98 493,406 +0.82(+2.33%)
May 13, 2015 35.06 35.51 34.91 35.16 344,080 -0.02(-0.06%)
May 12, 2015 34.96 35.23 34.50 35.18 547,301 +0.04(+0.11%)
May 11, 2015 35.08 35.48 35.08 35.14 166,379 +0.00(+0.00%)
May 08, 2015 34.92 35.34 34.79 35.14 176,728 +0.39(+1.12%)
May 07, 2015 34.63 35.05 34.51 34.75 331,283 +0.21(+0.61%)
May 06, 2015 34.91 34.91 34.17 34.54 450,991 -0.08(-0.23%)
May 05, 2015 34.84 35.08 34.60 34.62 317,351 -0.20(-0.57%)
May 04, 2015 35.49 35.54 34.69 34.82 396,294 -0.55(-1.55%)
May 01, 2015 34.68 35.93 34.58 35.37 420,883 +0.81(+2.34%)
Apr 30, 2015 34.50 34.84 34.30 34.56 451,111 +0.10(+0.29%)
Apr 29, 2015 35.55 35.61 34.45 34.46 772,552 -1.08(-3.04%)
Apr 28, 2015 35.73 36.33 34.84 35.54 942,341 +0.35(+0.99%)
Apr 27, 2015 35.31 35.63 34.90 35.19 878,324 +0.29(+0.83%)
Apr 24, 2015 34.56 35.25 34.47 34.90 627,388 +0.40(+1.16%)
Apr 23, 2015 34.20 34.57 34.15 34.50 210,871 +0.26(+0.76%)
Apr 22, 2015 34.13 34.42 33.87 34.24 262,023 +0.13(+0.38%)
Apr 21, 2015 33.75 34.17 33.66 34.11 391,738 +0.52(+1.55%)
Apr 20, 2015 33.50 33.81 33.31 33.59 622,102 -0.06(-0.18%)
Apr 17, 2015 33.05 33.73 32.96 33.65 548,018 +0.51(+1.54%)
Apr 16, 2015 33.14 33.36 32.98 33.14 760,794 -0.14(-0.42%)
Apr 15, 2015 33.40 33.60 33.21 33.28 884,621 +0.08(+0.24%)
Apr 14, 2015 32.25 33.51 32.25 33.20 688,731 +0.98(+3.04%)
Apr 13, 2015 32.67 32.86 31.98 32.22 899,678 -0.49(-1.50%)
Apr 10, 2015 33.11 33.40 32.65 32.71 354,527 -0.40(-1.21%)
Apr 09, 2015 33.59 33.72 32.93 33.11 427,519 -0.44(-1.31%)
Apr 08, 2015 33.32 33.89 33.25 33.55 284,919 +0.14(+0.42%)
Apr 07, 2015 33.45 33.85 33.35 33.41 530,963 +0.04(+0.12%)
Apr 06, 2015 33.30 33.59 33.16 33.37 644,047 -0.03(-0.09%)
Apr 02, 2015 34.00 33.40 33.40 33.40 697,800 -0.79(-2.31%)
Apr 01, 2015 33.13 34.36 32.45 34.19 1,304,570 +0.44(+1.30%)
Mar 31, 2015 34.13 34.39 33.48 33.75 471,034 -0.53(-1.55%)
Mar 30, 2015 34.00 35.11 32.44 34.28 1,895,252 -0.99(-2.81%)
Mar 27, 2015 34.48 35.38 34.47 35.27 377,687 +0.80(+2.32%)
Mar 26, 2015 35.00 35.07 34.40 34.47 374,094 -0.81(-2.30%)
Mar 25, 2015 35.49 35.52 35.00 35.28 398,512 -0.05(-0.14%)
Mar 24, 2015 35.43 35.58 35.27 35.33 562,385 -0.11(-0.31%)
Mar 23, 2015 36.30 36.34 35.41 35.44 529,306 -1.16(-3.17%)
Mar 20, 2015 36.80 36.95 36.46 36.60 592,117 -0.10(-0.27%)
Mar 19, 2015 36.38 36.70 36.28 36.70 647,493 +0.27(+0.74%)
Mar 18, 2015 36.00 36.53 35.54 36.43 1,040,186 +0.23(+0.64%)
Mar 17, 2015 36.03 36.66 35.98 36.20 870,075 +0.13(+0.36%)
Mar 16, 2015 35.77 36.10 35.36 36.07 940,957 +0.37(+1.04%)
Mar 13, 2015 35.61 35.79 35.25 35.70 1,399,089 +0.03(+0.08%)
Mar 12, 2015 35.89 35.97 35.42 35.67 909,785 -0.01(-0.03%)
Mar 11, 2015 36.22 36.53 35.63 35.68 609,189 -0.37(-1.03%)
Mar 10, 2015 36.24 36.38 35.64 36.05 597,773 -0.48(-1.31%)
Mar 09, 2015 35.66 36.54 35.60 36.53 698,641 +0.85(+2.38%)
Mar 06, 2015 35.72 35.99 35.45 35.68 379,749 -0.10(-0.28%)
Mar 05, 2015 35.32 35.88 35.04 35.78 808,461 +0.57(+1.62%)
Mar 04, 2015 35.07 35.22 34.45 35.21 1,183,460 +0.08(+0.23%)
Mar 03, 2015 36.14 36.14 35.18 35.13 1,151,331 -0.58(-1.62%)
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.