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 31, 2019 53.78 54.41 53.56 54.00 612,500 +0.19(+0.35%)
May 30, 2019 53.64 54.24 53.59 53.81 490,709 +0.32(+0.60%)
May 29, 2019 52.89 53.60 52.61 53.49 315,020 +0.27(+0.51%)
May 28, 2019 53.57 53.86 53.21 53.22 351,022 -0.24(-0.45%)
May 24, 2019 53.71 54.10 53.30 53.46 347,200 +0.01(+0.02%)
May 23, 2019 54.15 54.35 53.29 53.45 483,797 -0.75(-1.38%)
May 22, 2019 54.26 54.60 54.11 54.20 327,292 -0.06(-0.11%)
May 21, 2019 54.08 54.51 54.01 54.26 434,082 +0.27(+0.50%)
May 20, 2019 54.29 54.48 53.90 53.99 513,042 -0.53(-0.97%)
May 17, 2019 54.27 55.35 54.27 54.52 421,500 +0.03(+0.06%)
May 16, 2019 54.28 55.05 54.04 54.49 546,638 +0.49(+0.91%)
May 15, 2019 53.67 54.40 53.51 54.00 869,440 +0.04(+0.07%)
May 14, 2019 53.16 54.19 53.12 53.96 868,681 +0.96(+1.81%)
May 13, 2019 53.05 53.98 52.71 53.00 560,512 -0.57(-1.06%)
May 10, 2019 52.68 53.79 52.51 53.57 877,100 +0.78(+1.48%)
May 09, 2019 51.80 52.88 51.52 52.79 653,427 +0.81(+1.56%)
May 08, 2019 52.36 53.82 51.51 51.98 1,441,170 -1.82(-3.38%)
May 07, 2019 52.27 56.50 51.71 53.80 3,168,704 +4.44(+9.00%)
May 06, 2019 48.66 49.64 48.54 49.36 839,223 +0.15(+0.30%)
May 03, 2019 49.01 49.34 48.75 49.21 396,200 +0.50(+1.03%)
May 02, 2019 48.85 49.08 48.46 48.71 419,565 -0.16(-0.33%)
May 01, 2019 49.19 49.54 48.80 48.87 592,085 -0.16(-0.33%)
Apr 30, 2019 49.17 49.33 48.89 49.03 434,509 -0.08(-0.16%)
Apr 29, 2019 49.15 49.40 48.75 49.11 413,024 +0.01(+0.02%)
Apr 26, 2019 48.66 49.24 48.66 49.10 527,000 +0.39(+0.80%)
Apr 25, 2019 48.79 48.86 48.33 48.71 746,850 -0.29(-0.59%)
Apr 24, 2019 49.58 49.76 48.91 49.00 975,003 -0.66(-1.33%)
Apr 23, 2019 49.14 49.89 49.14 49.66 887,552 +0.53(+1.08%)
Apr 22, 2019 49.26 49.58 49.00 49.13 470,314 -0.29(-0.59%)
Apr 18, 2019 49.21 49.81 48.96 49.42 668,600 +0.36(+0.73%)
Apr 17, 2019 49.09 49.23 48.37 49.06 829,784 +0.20(+0.41%)
Apr 16, 2019 48.68 49.11 48.52 48.86 649,807 +0.35(+0.72%)
Apr 15, 2019 48.31 48.62 48.22 48.51 432,717 +0.21(+0.43%)
Apr 12, 2019 48.14 48.39 47.85 48.30 481,200 +0.48(+1.00%)
Apr 11, 2019 47.59 47.92 47.40 47.82 643,757 +0.31(+0.65%)
Apr 10, 2019 47.08 47.53 46.95 47.51 350,470 +0.61(+1.30%)
Apr 09, 2019 47.00 47.26 46.80 46.90 290,827 -0.28(-0.59%)
Apr 08, 2019 47.17 47.25 46.74 47.18 568,706 -0.10(-0.21%)
Apr 05, 2019 47.12 47.35 47.02 47.28 542,700 +0.36(+0.77%)
Apr 04, 2019 47.00 47.62 46.88 46.92 590,197 -0.08(-0.17%)
Apr 03, 2019 47.26 47.40 46.93 47.00 560,989 -0.15(-0.32%)
Apr 02, 2019 47.09 47.26 46.83 47.15 551,880 +0.11(+0.23%)
Apr 01, 2019 46.79 47.04 46.33 47.04 727,925 +0.34(+0.73%)
Mar 29, 2019 46.86 46.98 46.56 46.70 649,600 -0.07(-0.15%)
Mar 28, 2019 46.59 47.00 46.36 46.77 531,557 +0.23(+0.49%)
Mar 27, 2019 46.26 46.90 45.99 46.54 615,042 +0.08(+0.17%)
Mar 26, 2019 46.54 46.79 45.95 46.46 800,004 +0.21(+0.45%)
Mar 25, 2019 46.37 46.51 46.02 46.25 688,997 -0.23(-0.49%)
Mar 22, 2019 47.19 47.38 46.33 46.48 448,600 -0.99(-2.09%)
Mar 21, 2019 47.09 47.70 46.94 47.47 447,930 +0.30(+0.64%)
Mar 20, 2019 47.50 47.65 46.97 47.17 399,030 -0.37(-0.78%)
Mar 19, 2019 47.81 48.03 47.33 47.54 664,845 -0.39(-0.81%)
Mar 18, 2019 47.53 47.96 47.49 47.93 493,055 +0.54(+1.14%)
Mar 15, 2019 47.65 47.85 47.29 47.39 1,388,800 -0.34(-0.71%)
Mar 14, 2019 48.35 48.35 47.69 47.73 742,263 -0.64(-1.32%)
Mar 13, 2019 48.19 48.37 47.97 48.37 1,052,644 +0.22(+0.46%)
Mar 12, 2019 49.13 49.59 48.08 48.15 1,981,297 -0.70(-1.43%)
Mar 11, 2019 47.80 48.90 47.51 48.85 1,580,396 +1.08(+2.26%)
Mar 08, 2019 47.47 47.91 47.19 47.77 1,632,800 +0.05(+0.10%)
Mar 07, 2019 47.10 47.99 46.89 47.72 2,414,605 +0.54(+1.14%)
Mar 06, 2019 46.73 47.26 46.46 47.18 1,661,404 +0.46(+0.98%)
Mar 05, 2019 46.25 46.76 46.06 46.72 1,214,839 +0.53(+1.15%)
Mar 04, 2019 46.22 46.47 45.10 46.19 1,039,494 +0.10(+0.22%)
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.