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, 2018 57.42 57.64 56.96 57.14 384,689 -0.30(-0.52%)
May 30, 2018 57.43 57.95 57.30 57.44 377,424 +0.22(+0.38%)
May 29, 2018 57.05 57.25 56.64 57.22 469,939 +0.08(+0.14%)
May 25, 2018 57.14 57.14 57.14 0 -0.18(-0.31%)
May 24, 2018 57.43 57.57 57.11 57.32 452,989 -0.10(-0.17%)
May 23, 2018 57.28 57.51 57.13 57.42 326,331 +0.04(+0.07%)
May 22, 2018 57.75 57.93 57.27 57.38 632,044 -0.17(-0.30%)
May 21, 2018 57.49 57.75 57.33 57.55 658,527 +0.39(+0.68%)
May 18, 2018 57.73 57.92 57.04 57.16 1,178,699 -0.47(-0.82%)
May 17, 2018 57.76 58.03 57.54 57.63 397,532 -0.13(-0.23%)
May 16, 2018 58.05 58.41 57.66 57.76 978,891 -0.34(-0.59%)
May 15, 2018 56.92 58.14 56.92 58.10 658,963 +1.03(+1.80%)
May 14, 2018 57.12 57.25 56.81 57.07 1,086,399 +0.02(+0.04%)
May 11, 2018 56.00 57.07 56.00 57.05 569,239 +1.01(+1.80%)
May 10, 2018 55.94 56.31 55.73 56.04 1,002,061 +0.19(+0.34%)
May 09, 2018 55.23 55.90 55.05 55.85 995,737 +1.07(+1.95%)
May 08, 2018 55.50 55.63 54.69 54.78 587,485 -0.57(-1.03%)
May 07, 2018 54.29 55.57 54.08 55.35 1,456,971 +0.92(+1.69%)
May 04, 2018 53.00 54.59 52.65 54.43 1,198,480 +1.39(+2.62%)
May 03, 2018 53.23 53.39 52.76 53.04 1,739,805 -0.30(-0.56%)
May 02, 2018 53.57 53.83 52.79 53.34 1,361,157 -0.21(-0.39%)
May 01, 2018 51.40 53.85 51.00 53.55 1,902,230 +2.95(+5.83%)
Apr 30, 2018 50.55 51.12 50.52 50.60 964,472 +0.18(+0.36%)
Apr 27, 2018 50.14 50.64 50.14 50.42 624,718 +0.25(+0.50%)
Apr 26, 2018 50.76 50.85 50.04 50.17 705,937 -0.44(-0.87%)
Apr 25, 2018 50.63 50.81 50.18 50.61 385,169 +0.06(+0.12%)
Apr 24, 2018 51.29 51.42 50.08 50.55 602,149 -0.43(-0.84%)
Apr 23, 2018 51.63 51.67 50.85 50.98 412,551 -0.59(-1.14%)
Apr 20, 2018 51.79 52.02 51.35 51.57 504,000 -0.13(-0.25%)
Apr 19, 2018 52.11 52.25 51.56 51.70 255,038 -0.39(-0.75%)
Apr 18, 2018 51.96 52.25 51.73 52.09 327,454 +0.29(+0.56%)
Apr 17, 2018 51.58 52.19 51.57 51.80 438,094 +0.42(+0.82%)
Apr 16, 2018 50.74 51.41 50.71 51.38 571,537 +0.74(+1.46%)
Apr 13, 2018 50.71 50.71 50.28 50.64 379,030 +0.19(+0.38%)
Apr 12, 2018 50.90 50.95 50.37 50.45 785,121 -0.22(-0.43%)
Apr 11, 2018 50.67 50.82 50.36 50.67 699,208 -0.09(-0.18%)
Apr 10, 2018 51.49 51.49 50.54 50.76 498,615 -0.14(-0.28%)
Apr 09, 2018 51.00 51.39 50.64 50.90 850,504 +0.08(+0.16%)
Apr 06, 2018 51.28 51.34 50.40 50.82 1,143,696 -0.79(-1.53%)
Apr 05, 2018 51.75 51.87 51.37 51.61 655,720 +0.11(+0.21%)
Apr 04, 2018 50.45 51.58 50.32 51.50 694,315 +0.44(+0.86%)
Apr 03, 2018 50.44 51.11 50.35 51.06 871,705 +0.70(+1.39%)
Apr 02, 2018 50.78 50.98 49.91 50.36 1,047,585 -0.49(-0.96%)
Mar 29, 2018 50.85 50.85 50.85 0 +0.54(+1.07%)
Mar 28, 2018 50.73 50.92 50.17 50.31 879,538 -0.29(-0.57%)
Mar 27, 2018 51.16 51.51 50.45 50.60 774,887 -0.45(-0.88%)
Mar 26, 2018 50.52 51.08 50.31 51.05 475,947 +0.99(+1.98%)
Mar 23, 2018 49.97 50.72 49.91 50.06 1,115,888 +0.08(+0.16%)
Mar 22, 2018 50.59 50.90 49.94 49.98 712,812 -0.96(-1.88%)
Mar 21, 2018 50.84 51.13 50.47 50.94 721,792 +0.13(+0.26%)
Mar 20, 2018 50.43 50.83 50.43 50.81 512,676 +0.44(+0.87%)
Mar 19, 2018 50.60 50.78 49.75 50.37 533,506 -0.40(-0.79%)
Mar 16, 2018 50.20 50.86 50.05 50.77 822,168 +0.52(+1.03%)
Mar 15, 2018 50.87 50.90 50.22 50.25 619,306 -0.39(-0.77%)
Mar 14, 2018 51.12 51.12 50.46 50.64 391,859 -0.23(-0.45%)
Mar 13, 2018 51.70 51.71 50.75 50.87 399,942 -0.73(-1.41%)
Mar 12, 2018 52.04 52.05 51.48 51.60 430,212 -0.51(-0.98%)
Mar 09, 2018 51.08 52.17 51.03 52.11 760,262 +1.18(+2.32%)
Mar 08, 2018 50.94 51.04 50.39 50.93 720,265 +0.23(+0.45%)
Mar 07, 2018 51.20 50.70 780,278 +0.32(+0.64%)
Mar 06, 2018 50.13 50.44 49.83 50.38 615,063 +0.40(+0.80%)
Mar 05, 2018 50.10 50.55 49.95 49.98 1,016,921 -0.19(-0.38%)
Mar 02, 2018 50.09 50.42 49.40 50.17 1,102,622 -0.45(-0.89%)
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.