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 (%)
Mar 31, 2015 34.13 34.39 33.48 33.75 471,034 -0.53(-1.55%)
Mar 30, 2015 34.00 35.11 32.44 34.28 1,895,252 -0.99(-2.81%)
Mar 27, 2015 34.48 35.38 34.47 35.27 377,687 +0.80(+2.32%)
Mar 26, 2015 35.00 35.07 34.40 34.47 374,094 -0.81(-2.30%)
Mar 25, 2015 35.49 35.52 35.00 35.28 398,512 -0.05(-0.14%)
Mar 24, 2015 35.43 35.58 35.27 35.33 562,385 -0.11(-0.31%)
Mar 23, 2015 36.30 36.34 35.41 35.44 529,306 -1.16(-3.17%)
Mar 20, 2015 36.80 36.95 36.46 36.60 592,117 -0.10(-0.27%)
Mar 19, 2015 36.38 36.70 36.28 36.70 647,493 +0.27(+0.74%)
Mar 18, 2015 36.00 36.53 35.54 36.43 1,040,186 +0.23(+0.64%)
Mar 17, 2015 36.03 36.66 35.98 36.20 870,075 +0.13(+0.36%)
Mar 16, 2015 35.77 36.10 35.36 36.07 940,957 +0.37(+1.04%)
Mar 13, 2015 35.61 35.79 35.25 35.70 1,399,089 +0.03(+0.08%)
Mar 12, 2015 35.89 35.97 35.42 35.67 909,785 -0.01(-0.03%)
Mar 11, 2015 36.22 36.53 35.63 35.68 609,189 -0.37(-1.03%)
Mar 10, 2015 36.24 36.38 35.64 36.05 597,773 -0.48(-1.31%)
Mar 09, 2015 35.66 36.54 35.60 36.53 698,641 +0.85(+2.38%)
Mar 06, 2015 35.72 35.99 35.45 35.68 379,749 -0.10(-0.28%)
Mar 05, 2015 35.32 35.88 35.04 35.78 808,461 +0.57(+1.62%)
Mar 04, 2015 35.07 35.22 34.45 35.21 1,183,460 +0.08(+0.23%)
Mar 03, 2015 36.14 36.14 35.18 35.13 1,151,331 -0.58(-1.62%)
Mar 02, 2015 34.59 36.09 34.42 35.71 1,762,298 +1.12(+3.24%)
Feb 27, 2015 34.27 35.38 34.22 34.59 1,088,265 +0.49(+1.44%)
Feb 26, 2015 32.30 34.32 32.14 34.10 1,776,559 +1.22(+3.71%)
Feb 25, 2015 32.33 33.19 32.28 32.88 958,275 +0.63(+1.95%)
Feb 24, 2015 32.08 32.27 31.79 32.25 785,091 +0.11(+0.34%)
Feb 23, 2015 32.34 32.44 31.78 32.14 816,703 +0.10(+0.31%)
Feb 20, 2015 31.69 32.32 31.35 32.04 568,051 +0.36(+1.14%)
Feb 19, 2015 31.67 31.98 31.52 31.68 458,842 +0.00(+0.00%)
Feb 18, 2015 31.12 31.78 31.01 31.68 915,245 +0.59(+1.90%)
Feb 17, 2015 30.78 31.20 30.61 31.09 1,320,252 +0.61(+2.00%)
Feb 13, 2015 30.27 30.48 30.48 30.48 1,826,400 +0.33(+1.09%)
Feb 12, 2015 30.21 30.25 29.76 30.15 1,012,672 +0.02(+0.07%)
Feb 11, 2015 29.82 30.24 29.64 30.13 1,520,375 +0.42(+1.41%)
Feb 10, 2015 29.52 29.75 29.41 29.71 1,667,370 +0.24(+0.81%)
Feb 09, 2015 29.02 29.70 28.96 29.47 1,624,036 +0.21(+0.72%)
Feb 06, 2015 29.40 29.51 28.96 29.26 2,151,247 -0.25(-0.85%)
Feb 05, 2015 29.76 29.67 29.02 29.51 12,139,285 -0.25(-0.84%)
Feb 04, 2015 29.75 30.33 29.42 29.76 797,632 +0.07(+0.24%)
Feb 03, 2015 27.87 29.82 27.47 29.69 825,729 +1.49(+5.28%)
Feb 02, 2015 28.37 28.42 27.89 28.20 216,209 -0.06(-0.21%)
Jan 30, 2015 28.18 28.30 27.67 28.26 274,099 +0.02(+0.07%)
Jan 29, 2015 27.74 28.35 27.52 28.24 504,068 +0.64(+2.32%)
Jan 28, 2015 28.01 28.01 27.38 27.60 179,634 -0.10(-0.36%)
Jan 27, 2015 27.42 27.98 27.41 27.70 333,057 +0.00(+0.00%)
Jan 26, 2015 27.59 27.75 27.21 27.70 354,869 -0.04(-0.14%)
Jan 23, 2015 27.66 28.07 27.66 27.74 537,305 +0.13(+0.47%)
Jan 22, 2015 27.48 27.87 26.81 27.61 1,018,491 -0.03(-0.11%)
Jan 21, 2015 27.49 27.75 27.36 27.64 3,491,605 -0.02(-0.07%)
Jan 20, 2015 27.96 27.97 27.60 27.66 2,124,940 -0.17(-0.61%)
Jan 16, 2015 27.65 28.06 27.65 27.83 900,674 +0.00(+0.00%)
Jan 15, 2015 27.43 28.43 27.30 27.83 677,422 +0.54(+1.98%)
Jan 14, 2015 27.15 27.39 26.91 27.29 225,131 +0.13(+0.48%)
Jan 13, 2015 26.77 27.19 26.48 27.16 416,209 +0.71(+2.68%)
Jan 12, 2015 26.99 27.00 26.35 26.45 245,216 -0.37(-1.38%)
Jan 09, 2015 26.59 26.96 26.15 26.82 340,128 +0.39(+1.48%)
Jan 08, 2015 26.25 26.75 26.08 26.43 305,397 +0.38(+1.46%)
Jan 07, 2015 26.18 26.52 25.99 26.05 295,920 +0.02(+0.08%)
Jan 06, 2015 26.37 26.53 25.98 26.03 914,908 -0.45(-1.70%)
Jan 05, 2015 26.40 26.59 26.11 26.48 459,208 -0.09(-0.34%)
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.