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 (%)
Mar 31, 2017 41.55 41.81 41.47 41.75 733,649 +0.16(+0.38%)
Mar 30, 2017 41.11 41.71 40.92 41.59 721,008 +0.47(+1.14%)
Mar 29, 2017 40.98 41.12 40.67 41.12 425,088 +0.14(+0.34%)
Mar 28, 2017 39.96 41.01 39.70 40.98 1,486,807 +0.98(+2.45%)
Mar 27, 2017 39.56 40.09 39.38 40.00 789,499 +0.32(+0.81%)
Mar 24, 2017 39.54 39.85 39.53 39.68 564,035 +0.25(+0.63%)
Mar 23, 2017 39.76 39.90 39.38 39.43 793,591 -0.36(-0.90%)
Mar 22, 2017 39.82 39.99 39.45 39.79 615,841 -0.18(-0.45%)
Mar 21, 2017 40.59 40.74 39.95 39.97 655,645 -0.44(-1.09%)
Mar 20, 2017 40.87 40.87 40.22 40.41 536,677 -0.44(-1.08%)
Mar 17, 2017 40.62 41.09 40.54 40.85 693,870 +0.16(+0.39%)
Mar 16, 2017 40.40 40.91 40.38 40.69 1,034,221 +0.30(+0.74%)
Mar 15, 2017 40.13 40.59 40.00 40.39 762,159 +0.38(+0.95%)
Mar 14, 2017 40.25 40.25 39.85 40.01 521,772 -0.24(-0.60%)
Mar 13, 2017 40.14 40.38 40.03 40.25 479,609 +0.11(+0.27%)
Mar 10, 2017 40.09 40.31 39.99 40.14 530,831 +0.15(+0.38%)
Mar 09, 2017 40.04 40.31 39.98 39.99 415,515 -0.06(-0.15%)
Mar 08, 2017 40.06 40.43 40.01 40.05 482,237 +0.14(+0.35%)
Mar 07, 2017 39.87 40.24 39.81 39.91 495,396 +0.11(+0.28%)
Mar 06, 2017 39.56 39.93 39.47 39.80 441,620 +0.02(+0.05%)
Mar 03, 2017 39.67 39.95 39.60 39.78 491,424 +0.06(+0.15%)
Mar 02, 2017 39.62 39.85 39.46 39.72 437,096 +0.01(+0.03%)
Mar 01, 2017 39.72 40.12 39.50 39.71 1,116,946 -0.12(-0.30%)
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%)
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.