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 (%)
Nov 30, 2017 48.50 49.01 48.28 48.88 506,256 +0.37(+0.76%)
Nov 29, 2017 47.93 48.62 47.93 48.51 623,371 +0.75(+1.57%)
Nov 28, 2017 47.00 47.83 46.72 47.76 567,752 +0.77(+1.64%)
Nov 27, 2017 46.47 47.00 46.35 46.99 289,935 +0.42(+0.90%)
Nov 24, 2017 47.16 47.17 46.53 46.57 202,140 -0.59(-1.25%)
Nov 22, 2017 47.42 47.42 46.82 47.16 482,974 -0.21(-0.44%)
Nov 21, 2017 46.49 47.44 46.49 47.37 1,301,643 +0.92(+1.98%)
Nov 20, 2017 46.56 46.88 46.39 46.45 635,834 +0.01(+0.02%)
Nov 17, 2017 46.60 46.87 46.39 46.44 544,072 -0.22(-0.47%)
Nov 16, 2017 46.73 46.78 46.47 46.66 934,861 +0.35(+0.76%)
Nov 15, 2017 46.79 46.99 46.27 46.31 448,795 -0.44(-0.94%)
Nov 14, 2017 46.73 46.85 46.19 46.75 691,473 -0.14(-0.30%)
Nov 13, 2017 46.75 46.96 46.53 46.89 409,546 -0.02(-0.04%)
Nov 10, 2017 46.89 47.18 46.78 46.91 549,926 -0.26(-0.55%)
Nov 09, 2017 46.84 47.26 46.37 47.17 993,002 +0.35(+0.75%)
Nov 08, 2017 47.43 47.43 46.79 46.82 967,568 -0.44(-0.93%)
Nov 07, 2017 47.21 47.66 47.02 47.26 1,123,853 +0.03(+0.06%)
Nov 06, 2017 47.00 47.49 46.77 47.23 525,239 +0.05(+0.11%)
Nov 03, 2017 46.94 47.31 46.76 47.18 513,203 +0.19(+0.40%)
Nov 02, 2017 47.05 47.27 46.63 46.99 554,580 -0.17(-0.36%)
Nov 01, 2017 47.01 47.34 46.43 47.16 922,627 +0.05(+0.11%)
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%)
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.