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 (%)
Oct 31, 2014 24.00 24.45 23.70 23.98 636,926 +0.28(+1.18%)
Oct 30, 2014 23.80 24.55 23.08 23.70 1,211,196 +0.85(+3.72%)
Oct 29, 2014 23.22 23.54 22.74 22.85 358,304 -0.23(-1.00%)
Oct 28, 2014 22.62 23.15 22.40 23.08 335,943 +0.67(+2.99%)
Oct 27, 2014 22.55 22.75 22.75 22.41 294,253 -0.34(-1.49%)
Oct 24, 2014 22.66 22.94 22.66 22.75 252,705 +0.11(+0.49%)
Oct 23, 2014 22.62 22.69 22.41 22.64 170,999 +0.33(+1.48%)
Oct 22, 2014 22.96 23.05 22.26 22.31 152,726 -0.41(-1.80%)
Oct 21, 2014 21.65 23.08 21.45 22.72 253,372 +1.09(+5.04%)
Oct 20, 2014 21.25 21.73 21.17 21.63 469,873 +0.44(+2.08%)
Oct 17, 2014 21.00 21.50 20.99 21.19 348,267 +0.54(+2.62%)
Oct 16, 2014 20.72 20.98 20.32 20.65 531,341 -0.41(-1.95%)
Oct 15, 2014 20.90 22.68 20.57 21.06 870,563 -0.39(-1.82%)
Oct 14, 2014 21.64 21.64 21.33 21.45 446,672 -0.09(-0.42%)
Oct 13, 2014 22.01 22.16 21.38 21.54 460,659 -0.54(-2.45%)
Oct 10, 2014 22.51 22.82 22.03 22.08 566,679 -0.52(-2.30%)
Oct 09, 2014 23.12 23.16 22.51 22.60 899,186 -0.53(-2.29%)
Oct 08, 2014 23.06 23.46 22.95 23.13 564,469 +0.04(+0.17%)
Oct 07, 2014 22.96 23.37 22.72 23.09 334,785 +0.12(+0.52%)
Oct 06, 2014 23.55 23.66 22.93 22.97 332,884 -0.39(-1.67%)
Oct 03, 2014 23.62 23.85 23.35 23.36 516,441 -0.16(-0.68%)
Oct 02, 2014 23.83 23.92 23.14 23.52 447,898 -0.25(-1.05%)
Oct 01, 2014 24.15 24.32 23.51 23.77 663,843 -0.43(-1.78%)
Sep 30, 2014 24.27 24.39 23.77 24.20 2,838,202 -0.17(-0.70%)
Sep 29, 2014 23.70 24.48 23.50 24.37 898,181 +0.65(+2.74%)
Sep 26, 2014 24.47 24.50 23.64 23.72 660,567 -0.57(-2.35%)
Sep 25, 2014 24.33 24.43 24.01 24.29 654,741 -0.14(-0.57%)
Sep 24, 2014 24.19 24.65 24.05 24.43 648,256 +0.24(+0.99%)
Sep 23, 2014 24.45 24.55 24.06 24.19 555,852 -0.24(-0.98%)
Sep 22, 2014 24.29 24.77 23.97 24.43 478,623 -0.06(-0.24%)
Sep 19, 2014 24.61 24.78 24.28 24.49 2,516,724 +0.01(+0.04%)
Sep 18, 2014 24.35 24.50 24.32 24.48 383,707 +0.15(+0.62%)
Sep 17, 2014 24.19 24.59 23.33 24.33 596,439 +0.15(+0.62%)
Sep 16, 2014 24.19 24.19 23.68 24.18 497,154 +0.24(+1.00%)
Sep 15, 2014 24.08 24.08 23.64 23.94 523,170 -0.14(-0.58%)
Sep 12, 2014 24.74 25.23 23.74 24.08 708,647 -0.95(-3.80%)
Sep 11, 2014 24.70 25.11 24.33 25.03 531,957 +0.39(+1.58%)
Sep 10, 2014 24.43 24.79 24.25 24.64 771,051 +0.23(+0.94%)
Sep 09, 2014 24.26 24.58 23.78 24.41 968,591 +0.21(+0.87%)
Sep 08, 2014 23.35 24.66 23.35 24.20 1,557,060 +0.46(+1.94%)
Sep 05, 2014 23.55 23.96 23.55 23.74 684,528 -0.01(-0.04%)
Sep 04, 2014 23.97 23.97 23.14 23.75 453,887 +0.06(+0.25%)
Sep 03, 2014 24.32 24.32 22.98 23.69 897,356 -0.37(-1.54%)
Sep 02, 2014 24.80 24.93 23.97 24.06 812,971 -0.49(-2.00%)
Aug 29, 2014 24.60 24.55 24.55 24.55 957,300 +0.04(+0.16%)
Aug 28, 2014 24.18 24.91 23.81 24.51 627,664 +0.29(+1.20%)
Aug 27, 2014 23.75 24.80 23.62 24.22 760,048 +0.22(+0.92%)
Aug 26, 2014 23.59 24.01 23.34 24.00 1,412,331 +0.65(+2.78%)
Aug 25, 2014 22.93 23.66 22.56 23.35 639,811 +0.53(+2.32%)
Aug 22, 2014 22.60 23.11 22.60 22.82 478,077 +0.28(+1.24%)
Aug 21, 2014 22.72 22.85 22.52 22.54 290,482 -0.22(-0.97%)
Aug 20, 2014 22.48 23.26 22.48 22.76 938,771 +0.18(+0.80%)
Aug 19, 2014 22.48 22.70 22.25 22.58 926,185 -0.12(-0.53%)
Aug 18, 2014 21.50 22.99 21.50 22.70 1,487,202 +1.33(+6.22%)
Aug 15, 2014 20.88 21.52 20.45 21.37 924,733 +0.63(+3.04%)
Aug 14, 2014 20.72 20.95 20.60 20.74 198,677 +0.02(+0.10%)
Aug 13, 2014 20.50 20.88 20.46 20.72 769,447 +0.34(+1.67%)
Aug 12, 2014 20.00 20.78 20.00 20.38 803,021 +0.28(+1.39%)
Aug 11, 2014 18.88 20.20 18.61 20.10 1,143,313 +1.40(+7.49%)
Aug 08, 2014 17.77 18.61 17.60 18.70 374,565 +1.08(+6.13%)
Aug 07, 2014 17.87 18.09 17.05 17.62 568,822 -0.04(-0.23%)
Aug 06, 2014 18.51 19.05 17.59 17.66 1,188,236 -0.77(-4.18%)
Aug 05, 2014 18.18 19.40 17.61 18.43 1,911,013 +0.50(+2.79%)
Aug 04, 2014 17.48 18.60 17.27 17.93 311,473 +0.24(+1.36%)
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.