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 (%)
Oct 02, 2020 40.91 40.91 40.91 0 +0.43(+1.06%)
Oct 01, 2020 40.09 40.89 39.85 40.48 833,920 +0.60(+1.50%)
Sep 30, 2020 40.44 40.80 39.65 39.88 540,968 -0.54(-1.34%)
Sep 29, 2020 41.36 41.48 40.29 40.42 793,933 -0.96(-2.32%)
Sep 28, 2020 40.81 41.63 40.74 41.38 603,345 +0.92(+2.27%)
Sep 25, 2020 39.34 40.57 39.34 40.46 1,251,400 +1.00(+2.53%)
Sep 24, 2020 38.78 39.66 38.11 39.46 843,451 +0.64(+1.65%)
Sep 23, 2020 39.23 39.69 38.75 38.82 470,794 -0.37(-0.94%)
Sep 22, 2020 38.86 39.40 38.86 39.19 940,096 +0.22(+0.56%)
Sep 21, 2020 39.14 39.14 38.21 38.97 811,988 -0.42(-1.07%)
Sep 18, 2020 40.22 40.63 39.31 39.39 1,489,000 -0.63(-1.57%)
Sep 17, 2020 39.78 40.09 38.47 40.02 893,271 -0.33(-0.82%)
Sep 16, 2020 40.57 40.57 39.92 40.35 585,533 +0.28(+0.70%)
Sep 15, 2020 41.00 41.00 39.91 40.07 717,655 -0.60(-1.48%)
Sep 14, 2020 40.36 40.91 40.13 40.67 620,929 +0.68(+1.70%)
Sep 11, 2020 40.16 40.73 39.64 39.99 668,300 +0.13(+0.33%)
Sep 10, 2020 40.79 41.33 39.82 39.86 543,121 -1.09(-2.66%)
Sep 09, 2020 40.69 41.22 40.42 40.95 470,144 +0.36(+0.89%)
Sep 08, 2020 41.17 41.17 40.51 40.59 791,312 -1.07(-2.57%)
Sep 04, 2020 41.06 42.29 40.65 41.66 1,158,700 +0.76(+1.86%)
Sep 03, 2020 42.69 42.69 40.68 40.90 857,882 -1.94(-4.53%)
Sep 02, 2020 41.39 43.00 40.79 42.84 2,012,537 +3.46(+8.79%)
Sep 01, 2020 39.58 39.83 39.25 39.38 538,680 -0.52(-1.30%)
Aug 31, 2020 40.83 40.83 39.63 39.90 571,606 -0.79(-1.94%)
Aug 28, 2020 40.56 41.08 40.33 40.69 558,300 +0.49(+1.22%)
Aug 27, 2020 39.98 40.52 39.61 40.20 969,011 +0.50(+1.26%)
Aug 26, 2020 39.90 40.74 39.54 39.70 1,664,956 -0.30(-0.75%)
Aug 25, 2020 39.83 40.00 38.99 40.00 2,165,198 +0.30(+0.76%)
Aug 24, 2020 39.80 39.96 39.58 39.70 1,330,226 -0.02(-0.05%)
Aug 21, 2020 39.81 40.03 39.64 39.72 838,800 -0.20(-0.50%)
Aug 20, 2020 39.53 40.14 39.32 39.92 584,669 +0.35(+0.88%)
Aug 19, 2020 40.19 40.21 39.38 39.57 785,278 -0.44(-1.10%)
Aug 18, 2020 40.62 41.11 39.94 40.01 779,353 -0.59(-1.45%)
Aug 17, 2020 40.84 41.28 40.38 40.60 1,608,759 -0.10(-0.25%)
Aug 14, 2020 41.00 41.16 40.51 40.70 922,800 -0.36(-0.88%)
Aug 13, 2020 41.34 41.53 41.03 41.06 775,773 -0.35(-0.85%)
Aug 12, 2020 42.00 42.00 41.15 41.41 915,810 -0.10(-0.24%)
Aug 11, 2020 41.74 42.42 41.38 41.51 1,018,549 +0.28(+0.68%)
Aug 10, 2020 41.52 41.96 40.98 41.23 720,600 +0.01(+0.02%)
Aug 07, 2020 41.44 41.94 40.64 41.22 1,743,400 -0.97(-2.30%)
Aug 06, 2020 42.38 45.84 41.20 42.19 2,070,999 +0.63(+1.52%)
Aug 05, 2020 41.56 41.87 40.70 41.56 1,688,128 +0.33(+0.80%)
Aug 04, 2020 40.97 41.37 40.67 41.23 948,267 +0.05(+0.12%)
Aug 03, 2020 41.03 41.76 40.96 41.18 1,510,079 +0.29(+0.71%)
Jul 31, 2020 40.62 41.04 40.20 40.89 946,200 +0.07(+0.17%)
Jul 30, 2020 39.39 40.85 39.09 40.82 1,187,112 +1.14(+2.87%)
Jul 29, 2020 38.35 39.76 38.24 39.68 1,058,622 +1.49(+3.90%)
Jul 28, 2020 38.00 38.90 37.81 38.19 514,486 +0.05(+0.13%)
Jul 27, 2020 37.36 38.24 37.18 38.14 411,234 +0.74(+1.98%)
Jul 24, 2020 37.66 38.26 37.20 37.40 586,700 -0.31(-0.82%)
Jul 23, 2020 37.88 38.26 37.47 37.71 724,776 -0.22(-0.58%)
Jul 22, 2020 37.91 38.31 37.69 37.93 603,608 +0.01(+0.03%)
Jul 21, 2020 38.28 38.69 37.75 37.92 550,745 -0.19(-0.50%)
Jul 20, 2020 38.00 38.31 37.68 38.11 590,596 +0.25(+0.66%)
Jul 17, 2020 37.94 38.24 37.67 37.86 657,800 +0.22(+0.58%)
Jul 16, 2020 37.36 37.81 37.07 37.64 539,094 +0.10(+0.27%)
Jul 15, 2020 36.85 37.64 36.69 37.54 889,162 +1.33(+3.67%)
Jul 14, 2020 35.74 36.25 35.43 36.21 524,405 +0.38(+1.06%)
Jul 13, 2020 36.65 36.67 35.82 35.83 761,319 -0.57(-1.57%)
Jul 10, 2020 35.93 36.71 35.61 36.40 955,000 +0.57(+1.59%)
Jul 09, 2020 36.15 36.23 35.54 35.83 649,782 -0.36(-0.99%)
Jul 08, 2020 36.35 36.60 35.54 36.19 803,558 -0.17(-0.47%)
Jul 07, 2020 35.72 36.80 35.72 36.36 983,351 +0.19(+0.53%)
Jul 06, 2020 36.51 36.78 36.01 36.17 846,304 +0.31(+0.86%)
Jul 02, 2020 36.32 36.68 35.74 35.86 777,800 -0.09(-0.25%)
Jul 01, 2020 35.77 36.69 35.57 35.95 966,834 +0.26(+0.73%)
Jun 30, 2020 35.69 35.99 35.35 35.69 1,111,144 -0.21(-0.58%)
Jun 29, 2020 35.46 36.88 34.60 35.90 1,393,696 +0.73(+2.08%)
Jun 26, 2020 34.88 35.58 34.61 35.17 1,787,600 +0.02(+0.06%)
Jun 25, 2020 34.08 35.19 33.87 35.15 1,087,067 +0.95(+2.78%)
Jun 24, 2020 34.80 34.95 33.93 34.20 1,409,461 -0.78(-2.23%)
Jun 23, 2020 35.41 35.49 34.67 34.98 1,501,809 -0.21(-0.60%)
Jun 22, 2020 35.38 35.48 34.88 35.19 1,343,750 -0.37(-1.04%)
Jun 19, 2020 36.08 36.27 34.94 35.56 2,134,100 -0.16(-0.45%)
Jun 18, 2020 35.08 35.97 35.07 35.72 2,642,917 +0.06(+0.17%)
Jun 17, 2020 35.73 36.28 35.23 35.66 2,301,043 -0.05(-0.14%)
Jun 16, 2020 35.91 36.27 34.95 35.71 2,377,887 +0.58(+1.65%)
Jun 15, 2020 35.00 36.03 34.65 35.13 1,569,315 -0.52(-1.46%)
Jun 12, 2020 37.22 37.40 34.43 35.65 2,469,600 -0.35(-0.97%)
Jun 11, 2020 33.39 36.34 32.47 36.00 3,555,015 +3.44(+10.57%)
Jun 10, 2020 32.85 33.26 31.52 32.56 845,218 -0.52(-1.57%)
Jun 09, 2020 33.42 33.62 32.40 33.08 1,346,362 -0.68(-2.01%)
Jun 08, 2020 32.57 33.77 32.37 33.76 2,060,774 +1.47(+4.55%)
Jun 05, 2020 34.66 34.94 32.19 32.29 2,270,100 -1.32(-3.93%)
Jun 04, 2020 33.56 34.40 33.23 33.61 1,616,969 -0.07(-0.21%)
Jun 03, 2020 32.98 34.37 32.98 33.68 2,025,184 +0.72(+2.18%)
Jun 02, 2020 32.91 33.67 32.55 32.96 1,655,262 +0.30(+0.92%)
Jun 01, 2020 32.88 32.99 31.32 32.66 1,723,075 -0.24(-0.73%)
May 29, 2020 31.24 32.93 31.11 32.90 1,646,000 +1.26(+3.98%)
May 28, 2020 31.01 31.96 30.59 31.64 1,776,379 +0.73(+2.36%)
May 27, 2020 30.78 30.92 29.86 30.91 2,102,959 +0.79(+2.62%)
May 26, 2020 29.76 30.62 29.76 30.12 1,709,720 +0.99(+3.40%)
May 22, 2020 29.42 29.55 28.74 29.13 778,100 -0.08(-0.27%)
May 21, 2020 28.28 29.73 28.01 29.21 1,281,665 +0.91(+3.22%)
May 20, 2020 28.29 28.51 27.78 28.30 1,970,832 +0.62(+2.24%)
May 19, 2020 28.21 28.30 27.20 27.68 1,951,253 -0.58(-2.05%)
May 18, 2020 27.79 28.91 27.79 28.26 2,331,729 +1.35(+5.02%)
May 15, 2020 26.34 27.18 25.92 26.91 1,461,900 +0.28(+1.05%)
May 14, 2020 25.66 26.76 24.94 26.63 1,794,130 +0.50(+1.91%)
May 13, 2020 27.14 27.20 25.38 26.13 1,863,134 -0.92(-3.40%)
May 12, 2020 27.78 27.95 27.02 27.05 2,287,717 -0.89(-3.19%)
May 11, 2020 29.37 29.40 27.11 27.94 2,462,309 -1.77(-5.96%)
May 08, 2020 25.80 29.74 25.11 29.71 4,231,900 +4.80(+19.27%)
May 07, 2020 31.68 33.20 24.87 24.91 6,761,940 -7.31(-22.69%)
May 06, 2020 33.32 33.63 32.14 32.22 1,008,297 -0.92(-2.78%)
May 05, 2020 33.60 33.95 32.81 33.14 820,232 -0.34(-1.02%)
May 04, 2020 32.51 33.69 32.19 33.48 1,245,432 +0.33(+1.00%)
May 01, 2020 33.04 33.61 32.63 33.15 1,005,400 -0.90(-2.64%)
Apr 30, 2020 34.23 34.44 33.12 34.05 1,487,785 -0.68(-1.96%)
Apr 29, 2020 33.05 34.85 32.23 34.73 1,766,068 +2.16(+6.63%)
Apr 28, 2020 31.20 33.11 31.20 32.57 1,541,170 +1.90(+6.19%)
Apr 27, 2020 29.50 30.83 29.50 30.67 729,438 +1.45(+4.96%)
Apr 24, 2020 28.51 29.36 28.16 29.22 772,000 +0.98(+3.47%)
Apr 23, 2020 28.40 28.65 27.99 28.24 1,208,630 +0.18(+0.64%)
Apr 22, 2020 28.41 28.95 27.92 28.06 1,604,581 +0.05(+0.18%)
Apr 21, 2020 27.30 28.24 26.99 28.01 937,664 -0.06(-0.21%)
Apr 20, 2020 28.40 28.97 27.94 28.07 451,519 -0.63(-2.20%)
Apr 17, 2020 28.87 29.79 28.41 28.70 587,000 +0.63(+2.24%)
Apr 16, 2020 27.64 28.32 27.27 28.07 801,607 +0.35(+1.26%)
Apr 15, 2020 27.17 27.95 26.97 27.72 881,049 -0.50(-1.77%)
Apr 14, 2020 26.95 28.56 26.54 28.22 1,008,950 +1.69(+6.37%)
Apr 13, 2020 27.06 27.71 26.10 26.53 2,367,051 -0.47(-1.74%)
Apr 09, 2020 26.45 27.78 26.02 27.00 2,085,700 +1.36(+5.30%)
Apr 08, 2020 25.68 26.61 25.50 25.64 2,017,771 -0.02(-0.08%)
Apr 07, 2020 27.06 28.22 25.46 25.66 896,519 -0.28(-1.08%)
Apr 06, 2020 26.17 26.78 25.52 25.94 1,220,438 +1.21(+4.89%)
Apr 03, 2020 25.68 25.84 23.92 24.73 592,800 -0.98(-3.81%)
Apr 02, 2020 25.85 26.79 25.25 25.71 837,224 +0.29(+1.14%)
Apr 01, 2020 25.99 26.30 25.00 25.42 1,102,749 -1.58(-5.85%)
Mar 31, 2020 26.68 27.33 26.10 27.00 820,093 +0.23(+0.86%)
Mar 30, 2020 26.89 27.27 25.00 26.77 954,927 -0.07(-0.26%)
Mar 27, 2020 24.89 27.53 24.53 26.84 1,497,300 +0.97(+3.75%)
Mar 26, 2020 24.50 26.21 23.66 25.87 1,326,213 +1.75(+7.26%)
Mar 25, 2020 25.09 25.70 23.34 24.12 2,154,851 -0.86(-3.44%)
Mar 24, 2020 25.52 26.11 24.53 24.98 2,055,853 +0.72(+2.97%)
Mar 23, 2020 24.64 25.40 23.60 24.26 2,034,374 -0.65(-2.61%)
Mar 20, 2020 24.50 26.72 24.05 24.91 2,119,300 +0.96(+4.01%)
Mar 19, 2020 20.12 24.77 18.17 23.95 3,758,375 +3.59(+17.63%)
Mar 18, 2020 25.00 25.53 17.63 20.36 2,274,715 -6.28(-23.57%)
Mar 17, 2020 27.27 28.07 26.09 26.64 1,849,387 +0.15(+0.57%)
Mar 16, 2020 27.45 28.77 26.30 26.49 1,879,106 -3.01(-10.20%)
Mar 13, 2020 31.00 31.43 26.98 29.50 2,220,600 -0.52(-1.73%)
Mar 12, 2020 30.08 30.76 28.67 30.02 2,431,047 -2.07(-6.45%)
Mar 11, 2020 33.30 33.37 31.91 32.09 2,079,491 -1.84(-5.42%)
Mar 10, 2020 34.32 35.00 33.50 33.93 2,493,365 +0.26(+0.77%)
Mar 09, 2020 34.20 35.00 33.27 33.67 1,804,166 -2.47(-6.83%)
Mar 06, 2020 35.37 36.28 34.81 36.14 1,716,600 +0.32(+0.89%)
Mar 05, 2020 35.86 36.12 35.12 35.82 1,357,299 -0.95(-2.58%)
Mar 04, 2020 36.80 37.10 35.83 36.77 1,521,062 +0.42(+1.16%)
Mar 03, 2020 37.93 37.99 35.56 36.35 2,007,408 -1.54(-4.06%)
Mar 02, 2020 35.95 37.99 35.24 37.89 2,406,944 +2.12(+5.93%)
Feb 28, 2020 36.48 37.35 35.06 35.77 3,697,500 -1.66(-4.43%)
Feb 27, 2020 36.78 39.21 36.71 37.43 6,579,766 +3.68(+10.90%)
Feb 26, 2020 36.36 36.65 33.05 33.75 3,367,595 -2.62(-7.20%)
Feb 25, 2020 37.19 37.46 36.06 36.37 2,154,020 -0.81(-2.18%)
Feb 24, 2020 37.34 37.50 36.68 37.18 3,762,750 -0.92(-2.41%)
Feb 21, 2020 37.79 38.34 37.10 38.10 2,738,400 +0.24(+0.63%)
Feb 20, 2020 37.57 38.11 37.49 37.86 1,478,257 +0.37(+0.99%)
Feb 19, 2020 36.98 37.64 36.85 37.49 1,664,919 +0.65(+1.76%)
Feb 18, 2020 37.56 37.59 36.49 36.84 1,316,754 -0.82(-2.18%)
Feb 14, 2020 37.08 37.92 36.82 37.66 1,550,400 +0.64(+1.73%)
Feb 13, 2020 36.07 37.38 36.07 37.02 1,828,897 +0.76(+2.10%)
Feb 12, 2020 36.19 36.44 35.85 36.26 1,080,373 +0.20(+0.55%)
Feb 11, 2020 35.50 36.24 35.38 36.06 1,298,032 +0.56(+1.58%)
Feb 10, 2020 35.09 35.53 34.32 35.50 1,303,974 +0.43(+1.23%)
Feb 07, 2020 35.38 35.84 35.02 35.07 670,600 -0.47(-1.32%)
Feb 06, 2020 36.59 36.59 35.46 35.54 971,278 -0.92(-2.52%)
Feb 05, 2020 36.60 36.78 36.09 36.46 1,381,493 -0.04(-0.11%)
Feb 04, 2020 36.97 37.18 36.26 36.50 1,533,035 -0.08(-0.22%)
Feb 03, 2020 36.00 36.92 36.00 36.58 1,074,230 +0.53(+1.47%)
Jan 31, 2020 36.80 37.05 35.80 36.05 1,536,100 -0.70(-1.90%)
Jan 30, 2020 36.54 36.91 36.01 36.75 1,763,650 +0.03(+0.08%)
Jan 29, 2020 37.11 37.18 36.70 36.72 840,365 -0.20(-0.54%)
Jan 28, 2020 37.18 37.45 36.47 36.92 1,104,669 -0.16(-0.43%)
Jan 27, 2020 36.01 37.17 36.01 37.08 1,093,778 +0.22(+0.60%)
Jan 24, 2020 37.36 37.51 36.72 36.86 1,362,900 -0.38(-1.02%)
Jan 23, 2020 37.21 37.54 36.86 37.24 1,328,652 -0.25(-0.67%)
Jan 22, 2020 36.06 37.66 36.06 37.49 1,533,366 +1.69(+4.72%)
Jan 21, 2020 36.06 36.25 34.80 35.80 4,406,494 -0.95(-2.59%)
Jan 17, 2020 36.54 36.76 36.28 36.75 744,800 +0.22(+0.60%)
Jan 16, 2020 36.39 36.99 36.20 36.53 764,358 +0.25(+0.69%)
Jan 15, 2020 36.75 37.10 36.27 36.28 944,798 -0.43(-1.17%)
Jan 14, 2020 36.95 37.26 35.76 36.71 1,582,087 -0.45(-1.21%)
Jan 13, 2020 36.71 37.50 36.66 37.16 830,784 +0.35(+0.95%)
Jan 10, 2020 36.84 36.96 36.31 36.81 1,441,100 -0.04(-0.11%)
Jan 09, 2020 36.46 37.66 36.29 36.85 1,889,808 +0.56(+1.54%)
Jan 08, 2020 37.81 38.08 36.19 36.29 1,926,845 -1.56(-4.12%)
Jan 07, 2020 38.35 38.65 37.75 37.85 932,658 -0.52(-1.36%)
Jan 06, 2020 38.09 38.61 37.51 38.37 938,931 -0.05(-0.13%)
Jan 03, 2020 38.14 38.66 38.03 38.42 1,014,800 -0.22(-0.57%)
Jan 02, 2020 38.75 38.88 38.23 38.64 1,408,563 -0.02(-0.05%)
Dec 31, 2019 38.36 38.75 38.28 38.66 1,001,300 +0.27(+0.70%)
Dec 30, 2019 38.44 38.64 38.22 38.39 964,461 -0.10(-0.26%)
Dec 27, 2019 38.60 38.76 38.24 38.49 814,700 -0.01(-0.03%)
Dec 26, 2019 38.11 38.56 37.93 38.50 819,457 +0.47(+1.24%)
Dec 24, 2019 38.24 38.43 38.02 38.03 344,900 -0.22(-0.58%)
Dec 23, 2019 38.38 38.71 38.14 38.25 946,990 +0.00(+0.00%)
Dec 20, 2019 38.43 38.44 37.90 38.25 1,577,200 +0.03(+0.08%)
Dec 19, 2019 37.69 38.43 37.35 38.22 1,056,573 +0.35(+0.92%)
Dec 18, 2019 37.70 38.33 37.40 37.87 1,440,918 +0.21(+0.56%)
Dec 17, 2019 37.85 38.01 37.45 37.66 1,646,542 -0.04(-0.11%)
Dec 16, 2019 37.55 38.11 37.35 37.70 1,766,806 +0.40(+1.07%)
Dec 13, 2019 36.90 37.61 36.74 37.30 943,200 +0.37(+1.00%)
Dec 12, 2019 37.47 37.65 36.47 36.93 2,902,663 -0.72(-1.91%)
Dec 11, 2019 37.45 37.84 37.08 37.65 1,523,316 +0.10(+0.27%)
Dec 10, 2019 38.18 38.22 37.17 37.55 7,824,553 -0.70(-1.83%)
Dec 09, 2019 39.70 39.77 37.97 38.25 4,478,896 -1.44(-3.63%)
Dec 06, 2019 40.43 40.69 39.19 39.69 2,862,600 -0.54(-1.34%)
Dec 05, 2019 39.69 40.31 39.55 40.23 2,117,746 +0.63(+1.59%)
Dec 04, 2019 38.97 39.71 38.91 39.60 1,164,434 +0.60(+1.54%)
Dec 03, 2019 38.72 39.35 38.32 39.00 1,536,774 -0.36(-0.91%)
Dec 02, 2019 39.04 39.40 38.60 39.36 1,499,169 +0.17(+0.43%)
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%)
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.