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 30, 2015 28.18 28.30 27.67 28.26 274,099 +0.02(+0.07%)
Jan 29, 2015 27.74 28.35 27.52 28.24 504,068 +0.64(+2.32%)
Jan 28, 2015 28.01 28.01 27.38 27.60 179,634 -0.10(-0.36%)
Jan 27, 2015 27.42 27.98 27.41 27.70 333,057 +0.00(+0.00%)
Jan 26, 2015 27.59 27.75 27.21 27.70 354,869 -0.04(-0.14%)
Jan 23, 2015 27.66 28.07 27.66 27.74 537,305 +0.13(+0.47%)
Jan 22, 2015 27.48 27.87 26.81 27.61 1,018,491 -0.03(-0.11%)
Jan 21, 2015 27.49 27.75 27.36 27.64 3,491,605 -0.02(-0.07%)
Jan 20, 2015 27.96 27.97 27.60 27.66 2,124,940 -0.17(-0.61%)
Jan 16, 2015 27.65 28.06 27.65 27.83 900,674 +0.00(+0.00%)
Jan 15, 2015 27.43 28.43 27.30 27.83 677,422 +0.54(+1.98%)
Jan 14, 2015 27.15 27.39 26.91 27.29 225,131 +0.13(+0.48%)
Jan 13, 2015 26.77 27.19 26.48 27.16 416,209 +0.71(+2.68%)
Jan 12, 2015 26.99 27.00 26.35 26.45 245,216 -0.37(-1.38%)
Jan 09, 2015 26.59 26.96 26.15 26.82 340,128 +0.39(+1.48%)
Jan 08, 2015 26.25 26.75 26.08 26.43 305,397 +0.38(+1.46%)
Jan 07, 2015 26.18 26.52 25.99 26.05 295,920 +0.02(+0.08%)
Jan 06, 2015 26.37 26.53 25.98 26.03 914,908 -0.45(-1.70%)
Jan 05, 2015 26.40 26.59 26.11 26.48 459,208 -0.09(-0.34%)
Jan 02, 2015 26.82 26.86 26.42 26.57 302,114 -0.20(-0.75%)
Dec 31, 2014 26.69 26.77 26.77 26.77 194,500 +0.02(+0.07%)
Dec 30, 2014 26.93 27.24 26.70 26.75 152,101 -0.30(-1.11%)
Dec 29, 2014 27.20 27.25 26.95 27.05 161,261 -0.08(-0.29%)
Dec 26, 2014 26.08 27.24 25.98 27.13 200,787 +0.71(+2.69%)
Dec 24, 2014 26.00 26.42 26.42 26.42 341,500 +0.45(+1.73%)
Dec 23, 2014 27.01 27.01 25.56 25.97 1,384,479 -0.75(-2.81%)
Dec 22, 2014 26.52 26.93 26.19 26.72 481,179 +0.29(+1.10%)
Dec 19, 2014 27.18 27.28 25.89 26.43 770,948 -0.68(-2.51%)
Dec 18, 2014 27.57 28.20 26.97 27.11 529,022 +0.00(+0.00%)
Dec 17, 2014 26.03 27.17 25.77 27.11 304,774 +1.02(+3.91%)
Dec 16, 2014 26.43 26.65 26.00 26.09 144,196 -0.39(-1.47%)
Dec 15, 2014 27.12 27.24 26.42 26.48 431,106 -0.32(-1.19%)
Dec 12, 2014 26.66 27.23 26.22 26.80 437,701 +0.11(+0.41%)
Dec 11, 2014 26.97 26.98 26.30 26.69 618,078 +0.00(+0.00%)
Dec 10, 2014 27.05 27.18 26.64 26.69 188,796 -0.31(-1.15%)
Dec 09, 2014 26.77 27.05 26.25 27.00 301,586 -0.08(-0.30%)
Dec 08, 2014 27.25 27.49 26.56 27.08 233,835 -0.22(-0.81%)
Dec 05, 2014 27.27 27.86 27.19 27.30 297,064 +0.27(+1.00%)
Dec 04, 2014 25.40 27.03 25.20 27.03 913,676 +1.37(+5.34%)
Dec 03, 2014 25.91 26.28 25.59 25.66 423,655 -0.13(-0.50%)
Dec 02, 2014 25.69 26.01 25.56 25.79 396,904 +0.27(+1.06%)
Dec 01, 2014 26.30 26.40 25.39 25.52 257,191 -0.74(-2.82%)
Nov 28, 2014 26.62 26.94 26.21 26.26 189,618 -0.46(-1.72%)
Nov 26, 2014 26.83 26.72 26.72 26.72 252,400 -0.21(-0.78%)
Nov 25, 2014 26.63 27.25 26.50 26.93 872,596 +0.21(+0.79%)
Nov 24, 2014 26.59 26.90 26.13 26.72 251,386 +0.39(+1.48%)
Nov 21, 2014 27.15 27.16 26.21 26.33 275,243 -0.03(-0.11%)
Nov 20, 2014 26.68 26.76 26.20 26.36 166,742 -0.36(-1.35%)
Nov 19, 2014 26.53 26.87 26.25 26.72 521,822 +0.39(+1.48%)
Nov 18, 2014 26.25 26.40 26.15 26.33 252,592 +0.15(+0.57%)
Nov 17, 2014 25.80 26.31 25.66 26.18 164,209 +0.43(+1.67%)
Nov 14, 2014 25.56 25.97 25.48 25.75 450,371 +0.14(+0.55%)
Nov 13, 2014 26.09 26.39 25.36 25.61 476,823 -0.27(-1.04%)
Nov 12, 2014 25.76 26.35 25.61 25.88 369,643 -0.12(-0.46%)
Nov 11, 2014 25.66 26.08 25.48 26.00 286,315 +0.50(+1.96%)
Nov 10, 2014 25.02 25.58 24.98 25.50 389,321 +0.63(+2.53%)
Nov 07, 2014 24.43 24.87 24.09 24.87 852,495 +0.62(+2.56%)
Nov 06, 2014 24.51 24.78 24.05 24.25 301,943 -0.28(-1.14%)
Nov 05, 2014 24.94 25.01 24.23 24.53 362,735 -0.06(-0.24%)
Nov 04, 2014 24.47 24.80 23.98 24.59 299,456 -0.03(-0.12%)
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.