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, 2016 35.30 35.90 35.12 35.79 1,222,881 +0.48(+1.36%)
Oct 28, 2016 35.47 35.64 35.18 35.31 700,707 -0.24(-0.68%)
Oct 27, 2016 34.94 35.61 34.80 35.55 1,396,171 +0.77(+2.21%)
Oct 26, 2016 35.48 35.48 34.71 34.78 1,635,676 -1.17(-3.25%)
Oct 25, 2016 34.63 36.53 34.52 35.95 2,450,791 +1.30(+3.75%)
Oct 24, 2016 34.82 35.13 34.64 34.65 882,105 -0.13(-0.37%)
Oct 21, 2016 34.86 34.97 34.41 34.78 576,082 -0.16(-0.46%)
Oct 20, 2016 34.80 35.06 34.67 34.94 597,181 +0.14(+0.40%)
Oct 19, 2016 35.45 35.45 34.80 34.80 951,248 -0.62(-1.75%)
Oct 18, 2016 35.47 35.51 35.11 35.42 1,249,281 +0.21(+0.60%)
Oct 17, 2016 34.33 35.62 34.27 35.21 4,287,349 +0.90(+2.62%)
Oct 14, 2016 32.75 34.57 32.51 34.31 5,884,043 +0.71(+2.11%)
Oct 13, 2016 33.35 33.97 33.16 33.60 998,987 +0.05(+0.15%)
Oct 12, 2016 32.68 33.58 32.67 33.55 2,402,685 +0.80(+2.44%)
Oct 11, 2016 33.07 33.14 32.41 32.75 2,030,046 -0.47(-1.41%)
Oct 10, 2016 33.12 33.35 33.08 33.22 1,190,150 +0.10(+0.30%)
Oct 07, 2016 33.90 33.90 33.07 33.12 963,162 -0.69(-2.04%)
Oct 06, 2016 33.36 34.07 33.36 33.81 1,254,105 +0.16(+0.48%)
Oct 05, 2016 33.63 33.93 33.53 33.65 1,125,249 +0.06(+0.18%)
Oct 04, 2016 33.93 34.02 33.46 33.59 860,287 -0.20(-0.59%)
Oct 03, 2016 33.80 34.13 33.68 33.79 1,208,678 +0.11(+0.33%)
Sep 30, 2016 34.03 34.14 33.55 33.68 1,165,094 -0.17(-0.50%)
Sep 29, 2016 34.29 34.29 33.73 33.85 751,592 -0.39(-1.14%)
Sep 28, 2016 34.15 34.39 34.01 34.24 1,020,139 +0.20(+0.59%)
Sep 27, 2016 34.11 34.17 33.62 34.04 1,501,019 +0.59(+1.76%)
Sep 26, 2016 33.37 33.58 33.28 33.45 1,134,761 -0.11(-0.33%)
Sep 23, 2016 33.89 33.92 33.30 33.56 1,485,073 -0.39(-1.15%)
Sep 22, 2016 33.98 34.07 33.72 33.95 1,334,568 +0.03(+0.09%)
Sep 21, 2016 34.34 34.55 33.65 33.92 1,604,657 -0.32(-0.93%)
Sep 20, 2016 34.58 34.76 34.06 34.24 1,908,149 -0.28(-0.81%)
Sep 19, 2016 34.74 34.90 34.16 34.52 2,915,420 -1.64(-4.54%)
Sep 16, 2016 36.11 36.41 35.89 36.16 694,300 +0.01(+0.03%)
Sep 15, 2016 36.07 36.20 35.90 36.15 642,794 +0.12(+0.33%)
Sep 14, 2016 36.15 36.25 35.80 36.03 764,576 -0.09(-0.25%)
Sep 13, 2016 36.35 36.38 35.80 36.12 829,380 -0.44(-1.20%)
Sep 12, 2016 36.43 36.83 35.67 36.56 1,630,628 -0.05(-0.14%)
Sep 09, 2016 37.41 37.79 36.61 36.61 827,899 -1.07(-2.84%)
Sep 08, 2016 37.65 37.89 37.57 37.68 944,135 +0.00(+0.00%)
Sep 07, 2016 37.45 37.76 37.15 37.68 743,730 +0.01(+0.03%)
Sep 06, 2016 37.68 37.76 37.34 37.67 754,215 +0.11(+0.29%)
Sep 02, 2016 37.51 37.56 37.56 37.56 886,800 +0.00(+0.00%)
Sep 01, 2016 37.37 37.56 37.07 37.56 491,269 +0.25(+0.67%)
Aug 31, 2016 37.14 37.49 37.00 37.31 593,085 +0.21(+0.57%)
Aug 30, 2016 37.09 37.10 36.85 37.10 656,965 +0.09(+0.24%)
Aug 29, 2016 37.12 37.26 36.90 37.01 1,101,678 -0.15(-0.40%)
Aug 26, 2016 37.21 37.50 37.00 37.16 425,580 +0.04(+0.11%)
Aug 25, 2016 37.07 37.33 36.86 37.12 570,422 -0.13(-0.35%)
Aug 24, 2016 37.50 37.50 36.90 37.25 863,263 -0.19(-0.51%)
Aug 23, 2016 36.87 37.47 36.87 37.44 1,020,849 +0.64(+1.74%)
Aug 22, 2016 36.45 36.95 36.36 36.80 1,261,347 +0.25(+0.68%)
Aug 19, 2016 36.85 36.85 36.50 36.55 580,375 -0.42(-1.14%)
Aug 18, 2016 36.31 37.01 36.23 36.97 1,312,795 +0.75(+2.07%)
Aug 17, 2016 36.83 36.97 35.83 36.22 2,976,838 -0.51(-1.39%)
Aug 16, 2016 38.75 38.78 36.67 36.73 2,354,807 -2.06(-5.31%)
Aug 15, 2016 38.76 38.99 38.69 38.79 653,103 +0.02(+0.05%)
Aug 12, 2016 38.39 38.77 38.19 38.77 1,131,105 +0.42(+1.10%)
Aug 11, 2016 37.68 38.36 37.68 38.35 696,297 +0.67(+1.78%)
Aug 10, 2016 37.39 37.75 37.37 37.68 828,445 +0.21(+0.56%)
Aug 09, 2016 37.56 37.70 37.32 37.47 1,095,754 -0.09(-0.24%)
Aug 08, 2016 37.50 37.76 37.37 37.56 1,391,284 +0.05(+0.13%)
Aug 05, 2016 37.49 37.74 37.27 37.51 1,139,352 +0.07(+0.19%)
Aug 04, 2016 37.70 37.86 37.35 37.44 961,031 -0.33(-0.87%)
Aug 03, 2016 37.31 37.78 37.13 37.77 2,275,156 +0.49(+1.31%)
Aug 02, 2016 37.66 37.66 36.94 37.28 1,537,946 -0.28(-0.75%)
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.