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 (%)
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%)
Nov 02, 2015 35.59 36.07 35.11 35.83 1,091,896 +0.18(+0.50%)
Oct 30, 2015 34.94 35.70 34.68 35.65 793,908 +0.81(+2.32%)
Oct 29, 2015 35.44 35.57 34.77 34.84 767,102 -0.55(-1.55%)
Oct 28, 2015 34.76 35.54 34.55 35.39 1,192,617 +0.65(+1.87%)
Oct 27, 2015 34.26 34.84 34.20 34.74 1,257,758 +0.54(+1.58%)
Oct 26, 2015 33.98 34.45 33.80 34.20 457,055 +0.15(+0.44%)
Oct 23, 2015 33.30 34.11 33.18 34.05 539,744 +1.02(+3.09%)
Oct 22, 2015 33.33 33.43 32.96 33.03 396,266 -0.25(-0.75%)
Oct 21, 2015 33.98 34.02 33.13 33.28 383,707 -0.67(-1.97%)
Oct 20, 2015 33.84 34.00 33.70 33.95 386,299 +0.09(+0.27%)
Oct 19, 2015 33.69 34.07 33.53 33.86 540,055 +0.10(+0.30%)
Oct 16, 2015 34.01 34.29 33.59 33.76 280,828 -0.24(-0.71%)
Oct 15, 2015 33.59 34.02 33.45 34.00 223,595 +0.38(+1.13%)
Oct 14, 2015 34.73 35.01 33.57 33.62 287,983 -1.04(-3.00%)
Oct 13, 2015 34.56 34.88 34.34 34.66 600,941 -0.04(-0.12%)
Oct 12, 2015 34.14 34.88 34.14 34.70 679,722 +0.52(+1.52%)
Oct 09, 2015 34.13 34.24 33.87 34.18 481,454 +0.11(+0.32%)
Oct 08, 2015 33.07 34.10 32.94 34.07 569,863 +0.93(+2.81%)
Oct 07, 2015 33.76 33.76 32.89 33.14 930,768 -0.50(-1.49%)
Oct 06, 2015 34.40 34.59 33.54 33.64 525,817 -0.69(-2.01%)
Oct 05, 2015 34.71 35.28 34.10 34.33 1,357,728 -0.24(-0.69%)
Oct 02, 2015 33.35 34.58 32.95 34.57 1,106,127 +0.95(+2.83%)
Oct 01, 2015 33.66 33.74 32.79 33.62 927,506 +0.07(+0.21%)
Sep 30, 2015 32.77 33.68 32.77 33.55 1,334,644 +0.97(+2.98%)
Sep 29, 2015 32.48 32.70 32.10 32.58 676,694 +0.10(+0.31%)
Sep 28, 2015 33.42 33.56 32.31 32.48 570,011 -1.08(-3.22%)
Sep 25, 2015 33.59 33.97 33.30 33.56 709,719 +0.26(+0.78%)
Sep 24, 2015 33.73 33.87 33.07 33.30 663,124 -0.61(-1.80%)
Sep 23, 2015 34.21 34.35 33.69 33.91 699,857 -0.24(-0.70%)
Sep 22, 2015 34.23 34.27 33.88 34.15 629,551 -0.40(-1.16%)
Sep 21, 2015 34.85 35.02 34.24 34.55 633,096 +0.04(+0.12%)
Sep 18, 2015 34.53 34.96 34.41 34.51 763,218 -0.41(-1.17%)
Sep 17, 2015 34.96 35.42 34.71 34.92 464,800 -0.05(-0.14%)
Sep 16, 2015 35.27 35.73 34.92 34.97 546,403 -0.27(-0.77%)
Sep 15, 2015 34.30 35.40 34.10 35.24 676,801 +1.03(+3.01%)
Sep 14, 2015 34.73 34.85 34.09 34.21 583,325 -0.50(-1.44%)
Sep 11, 2015 33.91 34.73 33.85 34.71 558,534 +0.71(+2.09%)
Sep 10, 2015 34.34 34.53 33.88 34.00 668,819 -0.43(-1.25%)
Sep 09, 2015 35.16 35.33 34.37 34.43 572,071 -0.43(-1.23%)
Sep 08, 2015 35.04 35.34 34.60 34.86 712,025 +0.32(+0.93%)
Sep 04, 2015 34.46 34.54 34.54 34.54 513,600 -0.29(-0.83%)
Sep 03, 2015 34.76 35.08 34.58 34.83 392,723 +0.17(+0.49%)
Sep 02, 2015 34.43 34.67 34.02 34.66 452,202 +0.56(+1.64%)
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.