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 (%)
Jan 29, 2016 40.78 42.21 40.50 42.21 1,903,465 +1.65(+4.07%)
Jan 28, 2016 40.06 40.67 40.06 40.56 1,355,255 +0.71(+1.78%)
Jan 27, 2016 40.13 40.35 39.60 39.85 1,464,531 -0.25(-0.62%)
Jan 26, 2016 39.70 40.33 39.11 40.10 1,103,551 +0.45(+1.13%)
Jan 25, 2016 39.75 39.76 39.26 39.65 1,182,788 -0.11(-0.28%)
Jan 22, 2016 39.00 40.23 38.81 39.76 1,646,319 +1.21(+3.14%)
Jan 21, 2016 38.22 38.76 37.49 38.55 1,195,786 +0.50(+1.31%)
Jan 20, 2016 38.02 38.47 36.90 38.05 1,186,002 -0.68(-1.76%)
Jan 19, 2016 38.09 38.82 37.84 38.73 1,384,581 +0.89(+2.35%)
Jan 15, 2016 37.68 37.84 37.84 37.84 1,745,800 -0.70(-1.82%)
Jan 14, 2016 37.65 38.74 37.25 38.54 1,508,257 +1.15(+3.08%)
Jan 13, 2016 38.70 38.85 37.32 37.39 685,556 -1.25(-3.23%)
Jan 12, 2016 39.08 39.11 37.81 38.64 1,433,125 -0.28(-0.72%)
Jan 11, 2016 38.39 39.05 38.34 38.92 1,149,916 +0.63(+1.65%)
Jan 08, 2016 38.78 38.84 38.19 38.29 769,587 -0.20(-0.52%)
Jan 07, 2016 38.82 39.39 38.21 38.49 686,051 -0.94(-2.38%)
Jan 06, 2016 38.87 39.91 38.81 39.43 1,597,927 +0.16(+0.41%)
Jan 05, 2016 39.39 39.97 39.21 39.27 2,415,107 -0.07(-0.18%)
Jan 04, 2016 38.54 39.44 38.45 39.34 2,022,360 +0.10(+0.25%)
Dec 31, 2015 39.57 39.24 39.24 39.24 1,036,600 -0.41(-1.03%)
Dec 30, 2015 39.37 39.99 39.31 39.65 971,576 +0.31(+0.79%)
Dec 29, 2015 38.74 39.42 38.64 39.34 543,959 +0.84(+2.18%)
Dec 28, 2015 38.80 39.09 38.41 38.50 558,585 -0.40(-1.03%)
Dec 24, 2015 38.73 38.90 38.90 38.90 281,400 +0.43(+1.12%)
Dec 23, 2015 38.55 38.58 38.04 38.47 1,358,421 +0.15(+0.39%)
Dec 22, 2015 38.80 39.13 38.03 38.32 2,257,223 +0.33(+0.87%)
Dec 21, 2015 37.81 38.22 37.81 37.99 761,162 +0.38(+1.01%)
Dec 18, 2015 38.23 38.24 37.52 37.61 1,276,792 -0.66(-1.72%)
Dec 17, 2015 38.75 39.07 38.27 38.27 1,248,340 -0.50(-1.29%)
Dec 16, 2015 38.00 38.83 37.60 38.77 2,027,282 +0.91(+2.40%)
Dec 15, 2015 37.75 38.14 37.59 37.86 1,528,134 +0.31(+0.83%)
Dec 14, 2015 37.81 38.13 37.43 37.55 890,932 -0.05(-0.13%)
Dec 11, 2015 38.07 38.18 37.53 37.60 802,319 -0.97(-2.51%)
Dec 10, 2015 38.24 38.76 38.07 38.57 1,116,216 +0.33(+0.86%)
Dec 09, 2015 38.96 39.13 37.96 38.24 1,391,816 -0.95(-2.42%)
Dec 08, 2015 38.59 39.35 37.62 39.19 1,572,414 +0.25(+0.64%)
Dec 07, 2015 39.14 39.36 38.70 38.94 1,395,863 -0.06(-0.15%)
Dec 04, 2015 38.05 39.26 37.92 39.00 2,173,680 +0.96(+2.52%)
Dec 03, 2015 38.28 38.48 37.69 38.04 1,603,977 -0.04(-0.11%)
Dec 02, 2015 38.38 38.43 37.86 38.08 1,471,052 -0.27(-0.70%)
Dec 01, 2015 37.52 38.37 37.43 38.35 1,251,835 +0.87(+2.32%)
Nov 30, 2015 37.89 38.00 37.11 37.48 1,558,616 -0.25(-0.66%)
Nov 27, 2015 37.29 37.87 37.19 37.73 735,800 +0.43(+1.15%)
Nov 25, 2015 37.71 37.30 37.30 37.30 609,100 -0.33(-0.88%)
Nov 24, 2015 37.10 37.77 36.90 37.63 1,224,779 +0.19(+0.51%)
Nov 23, 2015 36.88 37.65 36.58 37.44 1,841,218 +0.61(+1.66%)
Nov 20, 2015 36.71 37.07 36.40 36.83 1,178,833 +0.10(+0.27%)
Nov 19, 2015 35.86 36.78 35.62 36.73 1,095,441 +0.85(+2.37%)
Nov 18, 2015 35.18 35.99 34.85 35.88 1,355,775 +0.81(+2.31%)
Nov 17, 2015 35.62 36.11 34.99 35.07 997,864 -0.55(-1.54%)
Nov 16, 2015 36.55 36.58 35.49 35.62 1,260,204 -0.83(-2.28%)
Nov 13, 2015 36.19 36.75 36.07 36.45 2,631,794 +0.13(+0.36%)
Nov 12, 2015 36.09 36.32 35.77 36.32 2,072,155 +0.20(+0.55%)
Nov 11, 2015 36.32 36.54 36.02 36.12 2,329,784 -0.17(-0.47%)
Nov 10, 2015 34.58 36.29 34.56 36.29 3,985,634 +1.67(+4.82%)
Nov 09, 2015 34.58 34.84 34.27 34.62 3,603,088 +0.14(+0.41%)
Nov 06, 2015 33.86 34.59 33.66 34.48 11,746,630 -0.12(-0.35%)
Nov 05, 2015 34.40 34.77 34.13 34.60 1,130,107 +0.35(+1.02%)
Nov 04, 2015 34.71 34.78 33.98 34.25 984,417 -0.25(-0.72%)
Nov 03, 2015 36.00 36.75 34.03 34.50 1,840,563 -1.33(-3.71%)
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.