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 (%)
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%)
Apr 01, 2016 37.35 38.43 36.80 38.20 1,310,094 +0.52(+1.38%)
Mar 31, 2016 37.17 38.14 36.64 37.68 1,939,549 +0.43(+1.15%)
Mar 30, 2016 36.93 37.73 36.70 37.25 1,510,674 +0.60(+1.64%)
Mar 29, 2016 35.99 36.68 35.87 36.65 753,646 +0.53(+1.47%)
Mar 28, 2016 35.80 36.88 35.74 36.12 1,047,812 +0.38(+1.06%)
Mar 24, 2016 35.39 35.74 35.74 35.74 1,115,300 +0.13(+0.37%)
Mar 23, 2016 35.77 35.82 35.19 35.61 1,107,000 -0.19(-0.53%)
Mar 22, 2016 36.54 36.62 35.67 35.80 2,373,992 -0.90(-2.45%)
Mar 21, 2016 37.12 37.40 36.43 36.70 2,051,323 -0.57(-1.53%)
Mar 18, 2016 36.51 37.71 36.48 37.27 2,457,995 +0.72(+1.97%)
Mar 17, 2016 37.14 37.38 36.49 36.55 2,360,146 -0.62(-1.67%)
Mar 16, 2016 36.54 37.35 36.32 37.17 1,303,397 +0.44(+1.20%)
Mar 15, 2016 36.05 37.08 36.01 36.73 1,654,823 +0.52(+1.44%)
Mar 14, 2016 35.90 36.29 35.55 36.21 2,975,091 +0.04(+0.11%)
Mar 11, 2016 36.70 37.84 36.12 36.17 5,100,309 -2.49(-6.44%)
Mar 10, 2016 38.88 39.16 38.11 38.66 1,047,052 -0.10(-0.26%)
Mar 09, 2016 38.32 38.91 38.16 38.76 997,262 +0.82(+2.16%)
Mar 08, 2016 38.04 38.51 37.50 37.94 1,164,054 -0.22(-0.58%)
Mar 07, 2016 38.41 38.55 37.59 38.16 2,156,023 -0.44(-1.14%)
Mar 04, 2016 37.72 38.61 37.44 38.60 1,324,184 +0.90(+2.39%)
Mar 03, 2016 37.33 37.72 36.55 37.70 1,191,181 +0.35(+0.94%)
Mar 02, 2016 38.16 38.29 36.75 37.35 1,384,754 -0.94(-2.45%)
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.