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 (%)
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%)
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.