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 (%)
Jul 31, 2017 41.41 44.68 41.18 43.96 4,892,783 +3.57(+8.84%)
Jul 28, 2017 41.13 41.71 40.32 40.39 2,486,007 -0.91(-2.20%)
Jul 27, 2017 42.24 42.26 41.04 41.30 1,571,109 -0.88(-2.09%)
Jul 26, 2017 41.79 42.94 41.36 42.18 7,204,807 +2.49(+6.27%)
Jul 25, 2017 39.36 39.70 39.17 39.69 968,013 +0.51(+1.30%)
Jul 24, 2017 39.48 39.61 39.14 39.18 577,804 -0.31(-0.79%)
Jul 21, 2017 39.48 39.60 39.32 39.49 239,907 +0.02(+0.05%)
Jul 20, 2017 39.73 39.47 39.47 413,463 -0.19(-0.48%)
Jul 19, 2017 39.48 39.74 39.26 39.66 754,791 +0.35(+0.89%)
Jul 18, 2017 39.69 39.77 39.13 39.31 918,671 -0.37(-0.93%)
Jul 17, 2017 39.52 39.93 39.26 39.68 1,272,760 +0.13(+0.33%)
Jul 14, 2017 39.48 39.70 39.42 39.55 251,240 +0.08(+0.20%)
Jul 13, 2017 39.73 39.82 39.46 39.47 266,586 -0.23(-0.58%)
Jul 12, 2017 39.34 39.98 39.34 39.70 691,646 +0.52(+1.33%)
Jul 11, 2017 39.23 39.43 38.95 39.18 344,675 +0.04(+0.10%)
Jul 10, 2017 39.24 39.39 38.88 39.14 651,518 -0.15(-0.38%)
Jul 07, 2017 38.98 39.47 38.95 39.29 991,505 +0.34(+0.87%)
Jul 06, 2017 38.98 39.19 38.78 38.95 713,264 -0.28(-0.71%)
Jul 05, 2017 39.27 39.33 38.85 39.23 773,409 -0.05(-0.13%)
Jul 03, 2017 39.21 39.52 39.03 39.28 491,269 +0.09(+0.23%)
Jun 30, 2017 39.21 39.44 39.06 39.19 760,059 +0.04(+0.10%)
Jun 29, 2017 39.30 39.64 39.05 39.15 891,971 -0.16(-0.41%)
Jun 28, 2017 39.42 39.89 39.29 39.31 389,459 +0.08(+0.20%)
Jun 27, 2017 39.26 39.48 39.09 39.23 414,022 -0.20(-0.51%)
Jun 26, 2017 40.18 40.18 39.39 39.43 626,033 -0.51(-1.28%)
Jun 23, 2017 39.78 40.06 39.74 39.94 1,000,313 +0.09(+0.23%)
Jun 22, 2017 39.74 40.42 39.55 39.85 1,466,199 +0.20(+0.50%)
Jun 21, 2017 39.51 39.89 39.30 39.65 2,863,931 +0.30(+0.76%)
Jun 20, 2017 39.80 40.04 39.07 39.35 563,166 -0.59(-1.48%)
Jun 19, 2017 40.01 40.19 39.71 39.94 568,973 +0.16(+0.40%)
Jun 16, 2017 39.97 40.30 39.70 39.78 1,079,415 -0.11(-0.28%)
Jun 15, 2017 39.62 39.99 39.53 39.89 1,248,262 +0.01(+0.03%)
Jun 14, 2017 39.50 40.03 39.45 39.88 712,946 +0.36(+0.91%)
Jun 13, 2017 39.50 39.57 38.84 39.52 894,708 +0.02(+0.05%)
Jun 12, 2017 38.05 39.72 38.05 39.50 2,373,883 +1.46(+3.84%)
Jun 09, 2017 38.24 38.32 37.84 38.04 578,712 -0.16(-0.42%)
Jun 08, 2017 38.62 38.62 38.04 38.20 674,770 -0.42(-1.09%)
Jun 07, 2017 39.12 39.15 38.59 38.62 824,333 -0.47(-1.20%)
Jun 06, 2017 38.80 39.34 38.68 39.09 715,987 +0.20(+0.51%)
Jun 05, 2017 39.11 39.20 38.87 38.89 555,171 -0.23(-0.59%)
Jun 02, 2017 38.78 39.19 38.60 39.12 442,115 +0.37(+0.95%)
Jun 01, 2017 37.88 38.86 37.88 38.75 708,297 +0.95(+2.51%)
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%)
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.