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 31, 2018 53.26 53.84 52.68 52.72 315,846 +0.15(+0.29%)
Jan 30, 2018 53.03 53.03 52.56 52.57 339,950 -0.39(-0.74%)
Jan 29, 2018 53.54 53.56 52.93 52.96 497,910 -0.63(-1.18%)
Jan 26, 2018 52.92 53.59 52.69 53.59 666,119 +0.84(+1.59%)
Jan 25, 2018 54.08 54.08 52.72 52.75 459,117 -1.32(-2.44%)
Jan 24, 2018 54.19 54.48 53.63 54.07 483,271 +0.06(+0.11%)
Jan 23, 2018 53.26 54.14 53.20 54.01 575,055 +0.98(+1.85%)
Jan 22, 2018 53.43 53.71 52.40 53.03 909,654 -0.31(-0.58%)
Jan 19, 2018 52.97 53.44 52.74 53.34 490,774 +0.50(+0.95%)
Jan 18, 2018 53.18 53.24 52.71 52.84 352,645 -0.26(-0.49%)
Jan 17, 2018 53.19 53.34 52.80 53.10 449,485 +0.09(+0.17%)
Jan 16, 2018 53.40 53.60 52.94 53.01 427,330 -0.21(-0.39%)
Jan 12, 2018 53.22 53.22 53.22 0 +0.05(+0.09%)
Jan 11, 2018 52.85 53.30 52.59 53.17 434,093 +0.30(+0.57%)
Jan 10, 2018 53.05 53.12 52.38 52.87 530,351 -0.08(-0.15%)
Jan 09, 2018 52.87 53.07 52.46 52.95 820,049 +0.23(+0.44%)
Jan 08, 2018 52.49 52.97 52.31 52.72 488,072 +0.32(+0.61%)
Jan 05, 2018 52.37 52.49 52.07 52.40 470,876 +0.34(+0.65%)
Jan 04, 2018 51.70 52.11 51.64 52.06 371,126 +0.50(+0.97%)
Jan 03, 2018 51.25 51.59 50.94 51.56 354,742 +0.51(+1.00%)
Jan 02, 2018 51.35 51.35 50.64 51.05 465,682 -0.22(-0.43%)
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%)
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.