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 (%)
Jun 30, 2016 39.55 40.16 39.32 39.80 1,301,316 +0.43(+1.09%)
Jun 29, 2016 38.57 39.44 38.57 39.37 1,838,881 +1.16(+3.04%)
Jun 28, 2016 38.71 38.85 37.81 38.21 2,069,528 -0.06(-0.16%)
Jun 27, 2016 37.15 38.50 36.98 38.27 4,008,928 +0.74(+1.97%)
Jun 24, 2016 37.43 38.07 37.25 37.53 3,962,294 -0.85(-2.21%)
Jun 23, 2016 38.61 38.94 38.31 38.38 872,941 +0.05(+0.13%)
Jun 22, 2016 38.40 38.61 38.01 38.33 961,939 -0.09(-0.23%)
Jun 21, 2016 38.80 38.90 38.33 38.42 536,602 -0.25(-0.65%)
Jun 20, 2016 38.62 39.06 38.45 38.67 812,254 +0.42(+1.10%)
Jun 17, 2016 38.71 38.71 38.13 38.25 828,172 -0.53(-1.37%)
Jun 16, 2016 39.03 39.28 38.32 38.78 733,868 -0.48(-1.22%)
Jun 15, 2016 39.56 39.84 39.20 39.26 709,876 -0.17(-0.43%)
Jun 14, 2016 39.17 39.92 38.94 39.43 2,016,167 +0.18(+0.46%)
Jun 13, 2016 39.77 40.09 39.25 39.25 1,419,130 -0.77(-1.92%)
Jun 10, 2016 40.00 40.33 39.88 40.02 840,625 -0.29(-0.72%)
Jun 09, 2016 39.89 40.41 39.17 40.31 1,044,127 +0.20(+0.50%)
Jun 08, 2016 40.21 40.26 39.67 40.11 1,433,252 +0.03(+0.07%)
Jun 07, 2016 39.59 40.23 39.46 40.08 1,099,083 +0.52(+1.31%)
Jun 06, 2016 39.28 39.78 39.03 39.56 1,079,149 +0.35(+0.89%)
Jun 03, 2016 39.04 39.36 38.90 39.21 846,627 +0.18(+0.46%)
Jun 02, 2016 38.85 39.30 38.74 39.03 1,497,605 +0.00(+0.00%)
Jun 01, 2016 38.22 39.04 38.10 39.03 1,360,138 +0.79(+2.07%)
May 31, 2016 38.38 38.56 38.08 38.24 2,038,259 +0.04(+0.10%)
May 27, 2016 37.75 38.20 38.20 38.20 890,200 +0.50(+1.33%)
May 26, 2016 37.84 37.90 37.52 37.70 911,951 +0.04(+0.11%)
May 25, 2016 37.74 37.80 37.29 37.66 1,227,195 +0.14(+0.37%)
May 24, 2016 36.72 37.59 36.52 37.52 1,488,885 +0.92(+2.51%)
May 23, 2016 36.38 36.65 36.24 36.60 645,177 +0.24(+0.66%)
May 20, 2016 36.53 36.73 35.90 36.36 2,273,752 +0.03(+0.08%)
May 19, 2016 35.48 36.35 35.34 36.33 1,826,004 +0.83(+2.34%)
May 18, 2016 35.67 35.80 35.15 35.50 1,607,715 -0.13(-0.36%)
May 17, 2016 35.75 36.17 35.31 35.63 1,420,690 -0.01(-0.03%)
May 16, 2016 35.93 36.11 35.60 35.64 1,306,085 -0.39(-1.08%)
May 13, 2016 36.07 36.43 35.46 36.03 977,104 -0.05(-0.14%)
May 12, 2016 35.85 36.23 35.41 36.08 1,418,854 +0.45(+1.26%)
May 11, 2016 36.09 36.45 35.62 35.63 1,550,794 -0.61(-1.68%)
May 10, 2016 36.34 36.49 35.95 36.24 1,055,146 +0.00(+0.00%)
May 09, 2016 36.65 36.82 36.19 36.24 999,146 -0.51(-1.39%)
May 06, 2016 35.40 36.87 35.28 36.75 2,135,396 +0.92(+2.57%)
May 05, 2016 35.30 36.27 35.30 35.83 2,614,177 +0.41(+1.16%)
May 04, 2016 34.76 36.46 34.28 35.42 10,650,748 -3.18(-8.24%)
May 03, 2016 38.00 39.18 37.73 38.60 2,656,887 +0.39(+1.02%)
May 02, 2016 38.36 38.57 37.92 38.21 1,684,212 -0.11(-0.29%)
Apr 29, 2016 38.23 38.47 37.92 38.32 1,427,756 -0.04(-0.10%)
Apr 28, 2016 37.78 38.47 37.45 38.36 1,489,904 +0.48(+1.27%)
Apr 27, 2016 37.67 38.41 37.50 37.88 1,023,710 +0.29(+0.77%)
Apr 26, 2016 37.58 37.86 37.39 37.59 771,921 -0.08(-0.21%)
Apr 25, 2016 37.77 38.14 37.23 37.67 1,809,640 -0.23(-0.61%)
Apr 22, 2016 37.53 38.04 37.46 37.90 697,978 +0.30(+0.80%)
Apr 21, 2016 37.71 37.87 37.31 37.60 830,965 -0.02(-0.05%)
Apr 20, 2016 37.74 38.12 37.22 37.62 1,171,661 -0.20(-0.53%)
Apr 19, 2016 37.91 38.10 37.37 37.82 1,461,390 -0.10(-0.26%)
Apr 18, 2016 37.68 38.28 37.68 37.92 897,840 +0.01(+0.03%)
Apr 15, 2016 37.81 38.05 37.42 37.91 891,388 -0.03(-0.08%)
Apr 14, 2016 38.11 38.29 37.87 37.94 855,205 -0.33(-0.86%)
Apr 13, 2016 37.71 38.32 37.39 38.27 766,453 +0.62(+1.65%)
Apr 12, 2016 37.91 38.15 37.22 37.65 1,230,542 -0.26(-0.69%)
Apr 11, 2016 38.92 38.92 37.89 37.91 789,690 -0.80(-2.07%)
Apr 08, 2016 39.28 39.40 38.58 38.71 1,074,185 -0.48(-1.22%)
Apr 07, 2016 38.73 39.23 38.64 39.19 1,422,668 +0.19(+0.49%)
Apr 06, 2016 37.85 39.31 37.83 39.00 2,179,881 +1.22(+3.23%)
Apr 05, 2016 37.45 38.13 37.24 37.78 1,536,056 +0.11(+0.29%)
Apr 04, 2016 38.13 38.23 37.61 37.67 1,401,533 -0.53(-1.39%)
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.