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 (%)
May 31, 2017 37.80 37.97 37.56 37.80 588,515 +0.06(+0.16%)
May 30, 2017 37.69 37.89 37.63 37.74 537,817 +0.02(+0.05%)
May 26, 2017 38.28 38.36 37.55 37.72 1,146,752 -0.42(-1.10%)
May 25, 2017 38.04 38.20 37.80 38.14 961,966 +0.35(+0.93%)
May 24, 2017 37.37 37.91 37.22 37.79 959,181 +0.41(+1.10%)
May 23, 2017 37.32 37.40 36.99 37.38 664,029 +0.22(+0.59%)
May 22, 2017 36.65 37.23 36.65 37.16 793,663 +0.47(+1.28%)
May 19, 2017 36.48 36.83 36.34 36.69 532,306 +0.24(+0.66%)
May 18, 2017 36.43 36.82 36.41 36.45 661,208 -0.18(-0.49%)
May 17, 2017 36.60 36.87 36.54 36.63 776,614 -0.37(-1.00%)
May 16, 2017 37.39 37.39 36.91 37.00 1,837,832 -0.28(-0.75%)
May 15, 2017 37.20 37.50 37.20 37.28 473,686 -0.01(-0.03%)
May 12, 2017 37.69 37.76 37.11 37.29 568,153 -0.46(-1.22%)
May 11, 2017 37.68 37.84 37.35 37.75 862,948 -0.11(-0.29%)
May 10, 2017 37.33 37.92 37.13 37.86 841,141 +0.53(+1.42%)
May 09, 2017 37.36 37.47 37.14 37.33 1,001,426 -0.02(-0.05%)
May 08, 2017 38.03 38.05 37.12 37.35 1,064,788 -0.68(-1.79%)
May 05, 2017 38.16 38.22 37.86 38.03 899,783 +0.06(+0.16%)
May 04, 2017 37.83 38.08 37.65 37.97 764,303 +0.17(+0.45%)
May 03, 2017 37.88 38.01 37.72 37.80 817,806 -0.14(-0.37%)
May 02, 2017 37.94 38.24 37.70 37.94 2,101,423 -0.09(-0.24%)
May 01, 2017 38.24 38.40 37.92 38.03 2,045,927 -0.07(-0.18%)
Apr 28, 2017 38.45 38.72 37.81 38.10 2,193,959 -0.53(-1.37%)
Apr 27, 2017 40.28 40.38 37.42 38.63 4,086,698 -3.52(-8.35%)
Apr 26, 2017 42.05 42.25 41.49 42.15 978,083 +0.14(+0.33%)
Apr 25, 2017 42.25 42.43 42.01 42.01 763,215 -0.10(-0.24%)
Apr 24, 2017 42.22 42.45 41.92 42.11 1,229,500 +0.22(+0.53%)
Apr 21, 2017 41.61 42.00 41.44 41.89 736,852 +0.04(+0.10%)
Apr 20, 2017 41.51 42.20 41.43 41.85 1,760,243 +0.97(+2.37%)
Apr 19, 2017 40.82 41.01 40.63 40.88 575,644 +0.20(+0.49%)
Apr 18, 2017 40.49 40.72 40.29 40.68 410,637 +0.03(+0.07%)
Apr 17, 2017 40.15 40.70 40.11 40.65 425,787 +0.62(+1.55%)
Apr 13, 2017 40.07 40.26 39.88 40.03 406,925 -0.06(-0.15%)
Apr 12, 2017 40.57 40.64 39.98 40.09 503,235 -0.59(-1.45%)
Apr 11, 2017 40.55 40.80 40.49 40.68 495,674 +0.07(+0.17%)
Apr 10, 2017 40.46 40.88 40.44 40.61 1,435,465 +0.29(+0.72%)
Apr 07, 2017 40.50 40.67 40.28 40.32 983,180 -0.03(-0.07%)
Apr 06, 2017 40.53 40.53 39.97 40.35 419,816 +0.03(+0.07%)
Apr 05, 2017 40.55 40.95 40.27 40.32 727,130 -0.18(-0.44%)
Apr 04, 2017 41.31 41.31 40.46 40.50 456,082 -0.74(-1.79%)
Apr 03, 2017 41.77 42.09 41.17 41.24 1,232,820 -0.51(-1.22%)
Mar 31, 2017 41.55 41.81 41.47 41.75 733,649 +0.16(+0.38%)
Mar 30, 2017 41.11 41.71 40.92 41.59 721,008 +0.47(+1.14%)
Mar 29, 2017 40.98 41.12 40.67 41.12 425,088 +0.14(+0.34%)
Mar 28, 2017 39.96 41.01 39.70 40.98 1,486,807 +0.98(+2.45%)
Mar 27, 2017 39.56 40.09 39.38 40.00 789,499 +0.32(+0.81%)
Mar 24, 2017 39.54 39.85 39.53 39.68 564,035 +0.25(+0.63%)
Mar 23, 2017 39.76 39.90 39.38 39.43 793,591 -0.36(-0.90%)
Mar 22, 2017 39.82 39.99 39.45 39.79 615,841 -0.18(-0.45%)
Mar 21, 2017 40.59 40.74 39.95 39.97 655,645 -0.44(-1.09%)
Mar 20, 2017 40.87 40.87 40.22 40.41 536,677 -0.44(-1.08%)
Mar 17, 2017 40.62 41.09 40.54 40.85 693,870 +0.16(+0.39%)
Mar 16, 2017 40.40 40.91 40.38 40.69 1,034,221 +0.30(+0.74%)
Mar 15, 2017 40.13 40.59 40.00 40.39 762,159 +0.38(+0.95%)
Mar 14, 2017 40.25 40.25 39.85 40.01 521,772 -0.24(-0.60%)
Mar 13, 2017 40.14 40.38 40.03 40.25 479,609 +0.11(+0.27%)
Mar 10, 2017 40.09 40.31 39.99 40.14 530,831 +0.15(+0.38%)
Mar 09, 2017 40.04 40.31 39.98 39.99 415,515 -0.06(-0.15%)
Mar 08, 2017 40.06 40.43 40.01 40.05 482,237 +0.14(+0.35%)
Mar 07, 2017 39.87 40.24 39.81 39.91 495,396 +0.11(+0.28%)
Mar 06, 2017 39.56 39.93 39.47 39.80 441,620 +0.02(+0.05%)
Mar 03, 2017 39.67 39.95 39.60 39.78 491,424 +0.06(+0.15%)
Mar 02, 2017 39.62 39.85 39.46 39.72 437,096 +0.01(+0.03%)
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.