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, 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%)
Jul 01, 2015 36.65 36.74 36.29 36.44 998,030 +0.27(+0.75%)
Jun 30, 2015 35.46 36.34 35.18 36.17 1,266,355 +0.89(+2.52%)
Jun 29, 2015 35.94 36.13 35.27 35.28 841,576 -1.01(-2.78%)
Jun 26, 2015 35.75 36.34 35.64 36.29 4,158,664 +0.43(+1.20%)
Jun 25, 2015 35.33 35.89 35.24 35.86 1,222,513 +0.48(+1.36%)
Jun 24, 2015 35.90 36.00 35.28 35.38 1,501,694 -0.42(-1.17%)
Jun 23, 2015 35.87 36.00 35.78 35.80 1,229,857 +0.02(+0.06%)
Jun 22, 2015 35.67 35.98 35.50 35.78 1,275,578 +0.14(+0.39%)
Jun 19, 2015 35.25 35.66 35.11 35.64 1,230,437 +0.45(+1.28%)
Jun 18, 2015 34.82 35.31 34.72 35.19 1,036,119 +0.39(+1.12%)
Jun 17, 2015 34.98 35.10 34.53 34.80 1,292,495 -0.02(-0.06%)
Jun 16, 2015 34.63 34.94 34.52 34.82 998,670 +0.15(+0.43%)
Jun 15, 2015 34.88 34.93 34.50 34.67 1,571,524 +0.06(+0.17%)
Jun 12, 2015 34.82 34.93 34.57 34.61 943,174 -0.18(-0.52%)
Jun 11, 2015 34.71 34.95 34.60 34.79 1,232,614 +0.19(+0.55%)
Jun 10, 2015 34.43 34.75 34.39 34.60 1,962,047 +0.14(+0.41%)
Jun 09, 2015 34.06 34.46 33.96 34.46 1,373,644 +0.43(+1.26%)
Jun 08, 2015 33.81 34.16 33.81 34.03 1,761,582 +0.28(+0.83%)
Jun 05, 2015 33.49 33.91 33.21 33.75 1,841,216 +0.23(+0.69%)
Jun 04, 2015 33.62 33.80 33.23 33.52 1,572,917 -0.24(-0.71%)
Jun 03, 2015 33.66 33.79 33.40 33.76 1,636,759 +0.13(+0.39%)
Jun 02, 2015 33.64 33.75 33.26 33.63 1,705,837 -0.12(-0.36%)
Jun 01, 2015 33.60 33.90 33.60 33.75 1,373,874 +0.16(+0.48%)
May 29, 2015 33.54 33.83 33.50 33.59 3,395,207 -0.08(-0.24%)
May 28, 2015 33.82 34.00 33.43 33.67 12,032,770 -0.68(-1.98%)
May 27, 2015 35.00 35.33 34.20 34.35 1,355,121 -1.13(-3.18%)
May 26, 2015 36.00 36.00 35.17 35.48 506,063 -0.52(-1.44%)
May 22, 2015 36.37 36.00 36.00 36.00 478,500 -0.46(-1.26%)
May 21, 2015 36.88 37.05 36.34 36.46 257,156 -0.51(-1.38%)
May 20, 2015 37.02 37.30 36.67 36.97 248,127 +0.01(+0.03%)
May 19, 2015 36.33 37.09 36.22 36.96 372,742 +0.73(+2.01%)
May 18, 2015 36.00 36.84 35.91 36.23 458,688 +0.15(+0.42%)
May 15, 2015 36.00 36.66 35.89 36.08 380,404 +0.10(+0.28%)
May 14, 2015 35.19 36.26 35.14 35.98 493,406 +0.82(+2.33%)
May 13, 2015 35.06 35.51 34.91 35.16 344,080 -0.02(-0.06%)
May 12, 2015 34.96 35.23 34.50 35.18 547,301 +0.04(+0.11%)
May 11, 2015 35.08 35.48 35.08 35.14 166,379 +0.00(+0.00%)
May 08, 2015 34.92 35.34 34.79 35.14 176,728 +0.39(+1.12%)
May 07, 2015 34.63 35.05 34.51 34.75 331,283 +0.21(+0.61%)
May 06, 2015 34.91 34.91 34.17 34.54 450,991 -0.08(-0.23%)
May 05, 2015 34.84 35.08 34.60 34.62 317,351 -0.20(-0.57%)
May 04, 2015 35.49 35.54 34.69 34.82 396,294 -0.55(-1.55%)
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.