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 (%)
Nov 30, 2018 43.84 44.47 43.78 44.27 680,800 +0.32(+0.73%)
Nov 29, 2018 43.69 44.32 43.54 43.95 550,700 +0.19(+0.43%)
Nov 28, 2018 43.21 43.82 42.90 43.76 1,005,036 +0.54(+1.25%)
Nov 27, 2018 43.05 43.37 42.90 43.22 890,055 +0.15(+0.35%)
Nov 26, 2018 42.55 43.11 42.45 43.07 882,270 +0.86(+2.04%)
Nov 23, 2018 41.51 42.30 41.31 42.21 258,000 +0.50(+1.20%)
Nov 21, 2018 41.71 41.71 41.71 0 +0.30(+0.72%)
Nov 20, 2018 41.34 41.56 41.07 41.41 1,206,402 -0.46(-1.10%)
Nov 19, 2018 42.35 42.66 41.81 41.87 1,545,364 -0.58(-1.37%)
Nov 16, 2018 42.27 42.70 41.88 42.45 1,054,100 -0.07(-0.16%)
Nov 15, 2018 41.20 42.59 41.13 42.52 1,289,539 +1.00(+2.41%)
Nov 14, 2018 43.18 43.42 41.48 41.52 1,236,950 -1.49(-3.46%)
Nov 13, 2018 42.40 43.15 42.30 43.01 1,152,450 +0.53(+1.25%)
Nov 12, 2018 42.52 42.88 42.24 42.48 1,006,556 -0.04(-0.09%)
Nov 09, 2018 43.07 43.28 42.13 42.52 861,000 -0.85(-1.96%)
Nov 08, 2018 43.12 43.82 43.01 43.37 1,637,866 -0.03(-0.07%)
Nov 07, 2018 42.07 43.57 41.95 43.40 1,576,584 +1.66(+3.98%)
Nov 06, 2018 42.81 42.93 39.63 41.74 3,473,293 -0.52(-1.23%)
Nov 05, 2018 42.85 43.25 42.10 42.26 2,153,820 -0.62(-1.45%)
Nov 02, 2018 42.99 43.59 42.63 42.88 791,000 +0.00(+0.00%)
Nov 01, 2018 42.91 43.19 42.66 42.88 747,464 +0.00(+0.00%)
Oct 31, 2018 42.56 43.31 42.56 42.88 971,163 +0.55(+1.30%)
Oct 30, 2018 41.72 42.61 41.71 42.33 750,247 +0.55(+1.32%)
Oct 29, 2018 42.06 42.29 41.41 41.78 2,269,926 +0.13(+0.31%)
Oct 26, 2018 41.78 42.36 41.59 41.65 1,275,000 -0.46(-1.09%)
Oct 25, 2018 41.86 42.36 41.44 42.11 1,950,265 +0.35(+0.84%)
Oct 24, 2018 43.07 43.25 41.66 41.76 2,585,624 -1.43(-3.31%)
Oct 23, 2018 43.76 43.78 42.88 43.19 1,748,781 -0.88(-2.00%)
Oct 22, 2018 44.29 44.53 43.78 44.07 1,294,039 -0.15(-0.34%)
Oct 19, 2018 44.76 45.19 44.15 44.22 1,117,300 -0.53(-1.18%)
Oct 18, 2018 44.94 45.26 44.51 44.75 1,383,689 -0.14(-0.31%)
Oct 17, 2018 45.50 45.64 44.83 44.89 1,491,357 -0.62(-1.36%)
Oct 16, 2018 43.88 45.59 43.88 45.51 1,577,365 +1.85(+4.24%)
Oct 15, 2018 43.25 43.87 42.97 43.66 856,091 +0.28(+0.65%)
Oct 12, 2018 43.71 43.71 42.85 43.38 1,488,800 +0.10(+0.23%)
Oct 11, 2018 43.90 43.96 43.04 43.28 4,506,598 -0.77(-1.75%)
Oct 10, 2018 44.15 44.41 43.72 44.05 3,674,077 +0.03(+0.07%)
Oct 09, 2018 43.11 44.11 43.00 44.02 1,890,712 +0.89(+2.06%)
Oct 08, 2018 43.05 43.43 42.87 43.13 2,401,006 +0.09(+0.21%)
Oct 05, 2018 41.70 43.19 41.63 43.04 3,062,300 +1.30(+3.11%)
Oct 04, 2018 40.48 41.80 40.40 41.74 2,893,664 +0.97(+2.38%)
Oct 03, 2018 41.35 41.58 40.15 40.77 4,784,329 +0.57(+1.42%)
Oct 02, 2018 40.61 40.73 39.41 40.20 5,758,806 -0.55(-1.35%)
Oct 01, 2018 42.00 42.71 40.47 40.75 6,402,961 -21.28(-34.31%)
Sep 28, 2018 61.18 62.70 61.18 62.03 1,753,500 +0.78(+1.27%)
Sep 27, 2018 61.17 61.91 61.02 61.25 1,116,640 +0.09(+0.15%)
Sep 26, 2018 61.37 61.70 60.84 61.16 1,090,420 -0.13(-0.21%)
Sep 25, 2018 61.34 61.90 60.58 61.29 1,306,301 +0.11(+0.18%)
Sep 24, 2018 60.36 61.49 60.36 61.18 1,355,076 +0.72(+1.19%)
Sep 21, 2018 59.82 60.68 59.70 60.46 1,329,800 +0.78(+1.31%)
Sep 20, 2018 59.39 59.80 58.89 59.68 1,501,487 +0.49(+0.83%)
Sep 19, 2018 59.26 59.56 58.74 59.19 645,890 -0.09(-0.15%)
Sep 18, 2018 59.64 59.94 57.70 59.28 1,148,868 -0.43(-0.72%)
Sep 17, 2018 60.27 60.55 59.64 59.71 1,660,028 -0.69(-1.14%)
Sep 14, 2018 59.15 60.57 58.63 60.40 1,812,800 +1.10(+1.85%)
Sep 13, 2018 57.97 59.37 57.84 59.30 2,143,190 +1.11(+1.91%)
Sep 12, 2018 57.97 58.65 57.56 58.19 928,164 +0.07(+0.12%)
Sep 11, 2018 58.17 58.40 56.73 58.12 1,478,796 -1.20(-2.02%)
Sep 10, 2018 59.74 59.74 59.25 59.32 757,622 -0.17(-0.29%)
Sep 07, 2018 59.37 59.80 59.34 59.49 387,300 -0.10(-0.17%)
Sep 06, 2018 60.23 60.28 59.39 59.59 566,160 -0.50(-0.83%)
Sep 05, 2018 60.17 60.32 59.96 60.09 528,129 -0.11(-0.18%)
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.