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 (%)
Feb 28, 2017 39.87 40.27 39.70 39.83 799,568 -0.28(-0.70%)
Feb 27, 2017 39.74 40.17 39.58 40.11 1,136,137 +0.20(+0.50%)
Feb 24, 2017 40.55 40.85 39.82 39.91 798,487 -0.56(-1.38%)
Feb 23, 2017 39.60 41.38 39.17 40.47 1,345,877 +1.12(+2.85%)
Feb 22, 2017 38.65 39.36 38.42 39.35 1,255,683 +0.68(+1.76%)
Feb 21, 2017 38.31 38.73 38.30 38.67 526,540 +0.26(+0.68%)
Feb 17, 2017 38.41 38.41 38.41 0 +0.05(+0.13%)
Feb 16, 2017 38.19 38.64 38.12 38.36 912,888 +0.14(+0.37%)
Feb 15, 2017 37.77 38.32 37.77 38.22 615,683 +0.43(+1.14%)
Feb 14, 2017 38.18 38.26 37.59 37.79 998,783 -0.39(-1.02%)
Feb 13, 2017 38.20 38.47 38.08 38.18 330,231 +0.17(+0.45%)
Feb 10, 2017 37.86 38.08 37.69 38.01 454,598 +0.17(+0.45%)
Feb 09, 2017 37.88 38.02 37.75 37.84 559,461 +0.04(+0.11%)
Feb 08, 2017 37.49 37.85 37.40 37.80 442,397 +0.28(+0.75%)
Feb 07, 2017 37.47 37.68 37.47 37.52 336,839 +0.09(+0.24%)
Feb 06, 2017 37.44 37.56 37.22 37.43 446,925 -0.09(-0.24%)
Feb 03, 2017 37.58 37.75 37.38 37.52 574,315 +0.03(+0.08%)
Feb 02, 2017 37.36 37.57 37.29 37.49 963,993 +0.08(+0.21%)
Feb 01, 2017 37.14 37.56 36.90 37.41 1,065,398 +0.43(+1.16%)
Jan 31, 2017 37.01 37.22 36.66 36.98 831,318 -0.03(-0.08%)
Jan 30, 2017 37.40 37.47 36.82 37.01 1,064,564 -0.40(-1.07%)
Jan 27, 2017 37.86 37.94 37.35 37.41 607,553 -0.43(-1.14%)
Jan 26, 2017 37.95 38.34 37.83 37.84 394,669 +0.01(+0.03%)
Jan 25, 2017 37.90 38.00 37.71 37.83 1,027,604 +0.05(+0.13%)
Jan 24, 2017 37.69 38.00 37.68 37.78 679,628 +0.25(+0.67%)
Jan 23, 2017 37.48 37.73 37.32 37.53 419,034 -0.05(-0.13%)
Jan 20, 2017 37.40 37.85 37.40 37.58 592,066 +0.11(+0.29%)
Jan 19, 2017 37.50 37.86 37.17 37.47 939,912 -0.03(-0.08%)
Jan 18, 2017 37.35 37.50 37.03 37.50 1,291,232 +0.23(+0.62%)
Jan 17, 2017 37.18 37.30 37.02 37.27 602,852 +0.11(+0.30%)
Jan 13, 2017 37.16 37.16 37.16 0 +0.10(+0.27%)
Jan 12, 2017 37.14 37.31 36.92 37.06 458,708 -0.24(-0.64%)
Jan 11, 2017 36.99 37.39 36.97 37.30 521,163 +0.27(+0.73%)
Jan 10, 2017 36.92 37.24 36.67 37.03 937,087 +0.18(+0.49%)
Jan 09, 2017 37.45 37.57 36.84 36.85 1,054,647 -0.63(-1.68%)
Jan 06, 2017 37.96 37.96 37.48 37.48 896,905 -0.36(-0.95%)
Jan 05, 2017 38.13 38.13 37.38 37.84 1,582,130 -0.13(-0.34%)
Jan 04, 2017 37.88 38.34 37.80 37.97 707,307 +0.29(+0.77%)
Jan 03, 2017 37.94 38.14 37.54 37.68 1,030,030 +0.01(+0.03%)
Dec 30, 2016 37.67 37.67 37.67 0 +0.01(+0.03%)
Dec 29, 2016 37.42 37.67 37.37 37.66 710,222 +0.27(+0.72%)
Dec 28, 2016 37.01 37.60 37.01 37.39 1,042,277 +0.27(+0.73%)
Dec 27, 2016 37.23 37.38 36.92 37.12 987,953 +0.02(+0.05%)
Dec 23, 2016 37.10 37.10 37.10 0 -0.12(-0.32%)
Dec 22, 2016 37.90 37.97 36.98 37.22 1,858,018 -0.80(-2.10%)
Dec 21, 2016 38.49 38.61 37.96 38.02 791,314 -0.44(-1.14%)
Dec 20, 2016 39.18 39.20 38.30 38.46 962,541 -0.53(-1.36%)
Dec 19, 2016 38.90 39.11 38.89 38.99 1,169,688 +0.01(+0.03%)
Dec 16, 2016 39.36 39.43 38.89 38.98 683,932 -0.35(-0.89%)
Dec 15, 2016 38.88 39.47 38.68 39.33 720,497 +0.48(+1.24%)
Dec 14, 2016 38.59 38.99 38.35 38.85 751,060 +0.29(+0.75%)
Dec 13, 2016 38.61 38.87 38.43 38.56 725,221 -0.05(-0.13%)
Dec 12, 2016 38.89 38.95 38.53 38.61 678,150 -0.38(-0.97%)
Dec 09, 2016 39.28 39.37 38.96 38.99 708,891 -0.11(-0.28%)
Dec 08, 2016 38.68 39.16 38.36 39.10 831,855 +0.29(+0.75%)
Dec 07, 2016 38.13 38.98 38.09 38.81 1,496,013 +0.57(+1.49%)
Dec 06, 2016 38.39 38.56 38.18 38.24 1,118,151 -0.08(-0.21%)
Dec 05, 2016 38.64 39.06 38.25 38.32 1,235,358 -0.10(-0.26%)
Dec 02, 2016 38.16 38.55 38.01 38.42 758,420 +0.30(+0.79%)
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.