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 (%)
Oct 31, 2017 46.98 47.13 43.75 47.11 1,951,407 +2.86(+6.46%)
Oct 30, 2017 45.20 45.34 44.22 44.25 1,211,211 -0.94(-2.08%)
Oct 27, 2017 45.25 45.40 44.89 45.19 840,776 +0.10(+0.22%)
Oct 26, 2017 44.79 45.26 44.69 45.09 545,975 +0.47(+1.05%)
Oct 25, 2017 45.15 45.45 44.45 44.62 991,926 -0.83(-1.83%)
Oct 24, 2017 44.78 45.79 44.78 45.45 866,311 -1.26(-2.70%)
Oct 23, 2017 47.24 47.51 46.69 46.71 409,106 -0.45(-0.95%)
Oct 20, 2017 46.95 47.23 46.90 47.16 485,723 +0.25(+0.53%)
Oct 19, 2017 46.49 47.03 46.35 46.91 558,681 +0.15(+0.32%)
Oct 18, 2017 46.68 46.89 46.39 46.76 653,931 +0.35(+0.75%)
Oct 17, 2017 46.55 46.69 46.23 46.41 628,081 -0.15(-0.32%)
Oct 16, 2017 47.29 47.39 46.53 46.56 439,226 -0.59(-1.25%)
Oct 13, 2017 47.33 47.33 46.94 47.15 836,506 -0.06(-0.13%)
Oct 12, 2017 47.31 47.61 47.13 47.21 598,620 -0.14(-0.30%)
Oct 11, 2017 47.46 47.49 46.99 47.35 550,259 -0.17(-0.36%)
Oct 10, 2017 47.25 47.64 47.09 47.52 795,629 +0.29(+0.61%)
Oct 09, 2017 47.58 47.58 47.17 47.23 456,797 -0.08(-0.17%)
Oct 06, 2017 47.37 47.75 47.22 47.31 413,947 -0.16(-0.34%)
Oct 05, 2017 47.29 47.68 47.10 47.47 426,710 +0.30(+0.64%)
Oct 04, 2017 46.74 47.26 46.55 47.17 891,399 +0.48(+1.03%)
Oct 03, 2017 46.97 47.10 46.37 46.69 1,449,531 -0.05(-0.11%)
Oct 02, 2017 46.64 46.99 46.48 46.74 1,594,234 +0.01(+0.02%)
Sep 29, 2017 47.23 47.28 46.71 46.73 1,280,171 -0.53(-1.12%)
Sep 28, 2017 47.76 47.87 47.26 47.26 806,898 -0.55(-1.15%)
Sep 27, 2017 48.10 48.30 47.81 47.81 551,581 -0.01(-0.02%)
Sep 26, 2017 47.86 48.28 47.74 47.82 510,968 -0.07(-0.15%)
Sep 25, 2017 47.91 47.97 47.65 47.89 479,626 -0.02(-0.04%)
Sep 22, 2017 47.90 48.20 47.86 47.91 445,993 +0.07(+0.15%)
Sep 21, 2017 48.25 48.29 47.69 47.84 1,011,540 -0.49(-1.01%)
Sep 20, 2017 47.77 48.48 47.30 48.33 1,104,880 +1.27(+2.70%)
Sep 19, 2017 47.05 47.11 46.90 47.06 920,654 +0.10(+0.21%)
Sep 18, 2017 46.77 47.01 46.62 46.96 687,992 +0.28(+0.60%)
Sep 15, 2017 46.64 46.76 46.48 46.68 2,027,211 -0.07(-0.15%)
Sep 14, 2017 46.60 46.90 46.40 46.75 1,715,278 +0.07(+0.15%)
Sep 13, 2017 47.18 47.18 46.63 46.68 988,620 -0.54(-1.14%)
Sep 12, 2017 46.87 47.52 46.80 47.22 766,797 +0.33(+0.70%)
Sep 11, 2017 46.75 47.10 46.58 46.89 1,957,588 +0.39(+0.84%)
Sep 08, 2017 46.43 46.70 46.14 46.50 882,237 +0.08(+0.17%)
Sep 07, 2017 46.71 46.71 46.10 46.42 731,733 -0.29(-0.62%)
Sep 06, 2017 47.11 47.38 46.70 46.71 1,116,478 -0.31(-0.66%)
Sep 05, 2017 46.75 47.18 46.68 47.02 694,694 +0.24(+0.51%)
Sep 01, 2017 47.20 47.35 46.67 46.78 730,998 -0.34(-0.72%)
Aug 31, 2017 46.14 47.15 46.14 47.12 903,432 +1.02(+2.21%)
Aug 30, 2017 45.67 46.22 45.63 46.10 996,101 +0.46(+1.01%)
Aug 29, 2017 45.85 45.91 45.58 45.64 920,991 -0.27(-0.59%)
Aug 28, 2017 46.25 45.70 45.91 610,111 +0.02(+0.04%)
Aug 25, 2017 45.60 46.07 45.55 45.89 1,595,412 +0.32(+0.70%)
Aug 24, 2017 45.19 45.63 45.17 45.57 1,036,876 +0.47(+1.04%)
Aug 23, 2017 45.29 45.59 44.91 45.10 1,077,570 -0.25(-0.55%)
Aug 22, 2017 44.67 45.41 44.63 45.35 706,578 +0.66(+1.48%)
Aug 21, 2017 44.64 44.78 44.34 44.69 610,808 +0.09(+0.20%)
Aug 18, 2017 44.56 44.77 43.94 44.60 1,245,530 -0.02(-0.04%)
Aug 17, 2017 44.64 44.95 44.43 44.62 718,290 -0.18(-0.40%)
Aug 16, 2017 44.68 45.27 44.63 44.80 897,307 +0.22(+0.49%)
Aug 15, 2017 44.84 44.93 44.44 44.58 1,372,808 -0.16(-0.36%)
Aug 14, 2017 44.60 44.94 44.51 44.74 1,407,948 +0.54(+1.22%)
Aug 11, 2017 44.03 44.32 43.87 44.20 812,527 -0.04(-0.09%)
Aug 10, 2017 44.48 44.48 44.09 44.24 744,971 -0.31(-0.70%)
Aug 09, 2017 44.18 44.62 44.18 44.55 1,577,898 +0.15(+0.34%)
Aug 08, 2017 44.68 44.87 44.37 44.40 1,109,245 -0.39(-0.87%)
Aug 07, 2017 44.68 45.31 44.33 44.79 1,555,871 +0.19(+0.43%)
Aug 04, 2017 44.98 45.13 44.58 44.60 1,067,253 -0.20(-0.45%)
Aug 03, 2017 44.01 45.14 44.00 44.80 1,373,567 +0.60(+1.36%)
Aug 02, 2017 44.00 45.00 42.58 44.20 6,846,208 +0.21(+0.48%)
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.