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 (%)
Sep 30, 2015 32.77 33.68 32.77 33.55 1,334,644 +0.97(+2.98%)
Sep 29, 2015 32.48 32.70 32.10 32.58 676,694 +0.10(+0.31%)
Sep 28, 2015 33.42 33.56 32.31 32.48 570,011 -1.08(-3.22%)
Sep 25, 2015 33.59 33.97 33.30 33.56 709,719 +0.26(+0.78%)
Sep 24, 2015 33.73 33.87 33.07 33.30 663,124 -0.61(-1.80%)
Sep 23, 2015 34.21 34.35 33.69 33.91 699,857 -0.24(-0.70%)
Sep 22, 2015 34.23 34.27 33.88 34.15 629,551 -0.40(-1.16%)
Sep 21, 2015 34.85 35.02 34.24 34.55 633,096 +0.04(+0.12%)
Sep 18, 2015 34.53 34.96 34.41 34.51 763,218 -0.41(-1.17%)
Sep 17, 2015 34.96 35.42 34.71 34.92 464,800 -0.05(-0.14%)
Sep 16, 2015 35.27 35.73 34.92 34.97 546,403 -0.27(-0.77%)
Sep 15, 2015 34.30 35.40 34.10 35.24 676,801 +1.03(+3.01%)
Sep 14, 2015 34.73 34.85 34.09 34.21 583,325 -0.50(-1.44%)
Sep 11, 2015 33.91 34.73 33.85 34.71 558,534 +0.71(+2.09%)
Sep 10, 2015 34.34 34.53 33.88 34.00 668,819 -0.43(-1.25%)
Sep 09, 2015 35.16 35.33 34.37 34.43 572,071 -0.43(-1.23%)
Sep 08, 2015 35.04 35.34 34.60 34.86 712,025 +0.32(+0.93%)
Sep 04, 2015 34.46 34.54 34.54 34.54 513,600 -0.29(-0.83%)
Sep 03, 2015 34.76 35.08 34.58 34.83 392,723 +0.17(+0.49%)
Sep 02, 2015 34.43 34.67 34.02 34.66 452,202 +0.56(+1.64%)
Sep 01, 2015 34.51 34.75 33.91 34.10 571,338 -1.08(-3.07%)
Aug 31, 2015 35.13 35.66 34.96 35.18 731,216 -0.15(-0.42%)
Aug 28, 2015 35.03 35.33 34.90 35.33 554,482 +0.04(+0.11%)
Aug 27, 2015 35.00 35.58 34.65 35.29 615,625 +0.53(+1.52%)
Aug 26, 2015 34.50 34.91 33.80 34.76 1,000,483 +0.84(+2.48%)
Aug 25, 2015 34.94 34.94 33.88 33.92 819,803 +0.02(+0.06%)
Aug 24, 2015 33.10 35.03 32.87 33.90 1,029,596 -0.86(-2.47%)
Aug 21, 2015 35.55 35.67 34.47 34.76 833,985 -1.09(-3.04%)
Aug 20, 2015 36.23 36.40 35.80 35.85 805,670 -0.46(-1.27%)
Aug 19, 2015 36.46 36.81 36.11 36.31 714,994 -0.37(-1.01%)
Aug 18, 2015 36.00 36.73 35.84 36.68 631,169 +0.72(+2.00%)
Aug 17, 2015 35.59 35.97 35.40 35.96 501,464 +0.25(+0.70%)
Aug 14, 2015 35.42 35.74 34.69 35.71 647,765 +0.22(+0.62%)
Aug 13, 2015 35.55 35.80 35.28 35.49 688,980 -0.06(-0.17%)
Aug 12, 2015 34.80 35.58 34.27 35.55 951,498 +0.65(+1.86%)
Aug 11, 2015 35.26 35.55 34.68 34.90 1,297,212 -0.57(-1.61%)
Aug 10, 2015 35.98 36.33 35.26 35.47 1,208,885 -0.38(-1.06%)
Aug 07, 2015 36.10 36.33 35.51 35.85 980,423 -0.25(-0.69%)
Aug 06, 2015 36.49 36.70 35.36 36.10 1,558,384 -0.35(-0.96%)
Aug 05, 2015 36.59 38.32 36.35 36.45 1,770,579 +0.23(+0.64%)
Aug 04, 2015 38.37 38.45 36.05 36.22 2,907,797 -2.48(-6.41%)
Aug 03, 2015 38.66 38.90 38.28 38.70 1,224,142 -0.03(-0.08%)
Jul 31, 2015 38.05 38.84 37.85 38.73 954,651 +0.68(+1.79%)
Jul 30, 2015 37.95 38.15 37.56 38.05 837,701 +0.01(+0.03%)
Jul 29, 2015 37.66 38.31 37.41 38.04 621,172 +0.36(+0.96%)
Jul 28, 2015 36.83 37.98 36.49 37.68 1,045,662 +0.88(+2.39%)
Jul 27, 2015 36.96 36.97 36.48 36.80 590,083 -0.42(-1.13%)
Jul 24, 2015 37.64 37.76 36.98 37.22 720,838 -0.38(-1.01%)
Jul 23, 2015 37.70 37.77 37.37 37.60 503,651 +0.02(+0.05%)
Jul 22, 2015 37.60 37.89 37.51 37.58 670,144 -0.23(-0.61%)
Jul 21, 2015 37.46 37.85 37.45 37.81 664,617 +0.36(+0.96%)
Jul 20, 2015 37.41 37.89 37.38 37.45 568,761 -0.01(-0.03%)
Jul 17, 2015 37.45 37.83 37.19 37.46 712,754 +0.14(+0.38%)
Jul 16, 2015 37.01 37.51 36.91 37.32 632,508 +0.41(+1.11%)
Jul 15, 2015 37.44 37.83 36.88 36.91 592,097 -0.46(-1.23%)
Jul 14, 2015 36.96 37.37 36.83 37.37 647,612 +0.37(+1.00%)
Jul 13, 2015 36.96 37.24 36.62 37.00 601,191 +0.32(+0.87%)
Jul 10, 2015 36.17 36.73 36.06 36.68 422,732 +0.79(+2.20%)
Jul 09, 2015 36.11 36.33 35.68 35.89 518,376 +0.10(+0.28%)
Jul 08, 2015 35.73 35.97 35.34 35.79 745,516 -0.06(-0.17%)
Jul 07, 2015 36.04 36.24 35.29 35.85 1,429,906 -0.22(-0.61%)
Jul 06, 2015 36.32 36.55 35.98 36.07 2,476,907 -0.44(-1.21%)
Jul 02, 2015 36.62 36.51 36.51 36.51 1,157,300 +0.07(+0.19%)
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.