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, 2018 42.56 43.31 42.56 42.88 971,163 +0.55(+1.30%)
Oct 30, 2018 41.72 42.61 41.71 42.33 750,247 +0.55(+1.32%)
Oct 29, 2018 42.06 42.29 41.41 41.78 2,269,926 +0.13(+0.31%)
Oct 26, 2018 41.78 42.36 41.59 41.65 1,275,000 -0.46(-1.09%)
Oct 25, 2018 41.86 42.36 41.44 42.11 1,950,265 +0.35(+0.84%)
Oct 24, 2018 43.07 43.25 41.66 41.76 2,585,624 -1.43(-3.31%)
Oct 23, 2018 43.76 43.78 42.88 43.19 1,748,781 -0.88(-2.00%)
Oct 22, 2018 44.29 44.53 43.78 44.07 1,294,039 -0.15(-0.34%)
Oct 19, 2018 44.76 45.19 44.15 44.22 1,117,300 -0.53(-1.18%)
Oct 18, 2018 44.94 45.26 44.51 44.75 1,383,689 -0.14(-0.31%)
Oct 17, 2018 45.50 45.64 44.83 44.89 1,491,357 -0.62(-1.36%)
Oct 16, 2018 43.88 45.59 43.88 45.51 1,577,365 +1.85(+4.24%)
Oct 15, 2018 43.25 43.87 42.97 43.66 856,091 +0.28(+0.65%)
Oct 12, 2018 43.71 43.71 42.85 43.38 1,488,800 +0.10(+0.23%)
Oct 11, 2018 43.90 43.96 43.04 43.28 4,506,598 -0.77(-1.75%)
Oct 10, 2018 44.15 44.41 43.72 44.05 3,674,077 +0.03(+0.07%)
Oct 09, 2018 43.11 44.11 43.00 44.02 1,890,712 +0.89(+2.06%)
Oct 08, 2018 43.05 43.43 42.87 43.13 2,401,006 +0.09(+0.21%)
Oct 05, 2018 41.70 43.19 41.63 43.04 3,062,300 +1.30(+3.11%)
Oct 04, 2018 40.48 41.80 40.40 41.74 2,893,664 +0.97(+2.38%)
Oct 03, 2018 41.35 41.58 40.15 40.77 4,784,329 +0.57(+1.42%)
Oct 02, 2018 40.61 40.73 39.41 40.20 5,758,806 -0.55(-1.35%)
Oct 01, 2018 42.00 42.71 40.47 40.75 6,402,961 -21.28(-34.31%)
Sep 28, 2018 61.18 62.70 61.18 62.03 1,753,500 +0.78(+1.27%)
Sep 27, 2018 61.17 61.91 61.02 61.25 1,116,640 +0.09(+0.15%)
Sep 26, 2018 61.37 61.70 60.84 61.16 1,090,420 -0.13(-0.21%)
Sep 25, 2018 61.34 61.90 60.58 61.29 1,306,301 +0.11(+0.18%)
Sep 24, 2018 60.36 61.49 60.36 61.18 1,355,076 +0.72(+1.19%)
Sep 21, 2018 59.82 60.68 59.70 60.46 1,329,800 +0.78(+1.31%)
Sep 20, 2018 59.39 59.80 58.89 59.68 1,501,487 +0.49(+0.83%)
Sep 19, 2018 59.26 59.56 58.74 59.19 645,890 -0.09(-0.15%)
Sep 18, 2018 59.64 59.94 57.70 59.28 1,148,868 -0.43(-0.72%)
Sep 17, 2018 60.27 60.55 59.64 59.71 1,660,028 -0.69(-1.14%)
Sep 14, 2018 59.15 60.57 58.63 60.40 1,812,800 +1.10(+1.85%)
Sep 13, 2018 57.97 59.37 57.84 59.30 2,143,190 +1.11(+1.91%)
Sep 12, 2018 57.97 58.65 57.56 58.19 928,164 +0.07(+0.12%)
Sep 11, 2018 58.17 58.40 56.73 58.12 1,478,796 -1.20(-2.02%)
Sep 10, 2018 59.74 59.74 59.25 59.32 757,622 -0.17(-0.29%)
Sep 07, 2018 59.37 59.80 59.34 59.49 387,300 -0.10(-0.17%)
Sep 06, 2018 60.23 60.28 59.39 59.59 566,160 -0.50(-0.83%)
Sep 05, 2018 60.17 60.32 59.96 60.09 528,129 -0.11(-0.18%)
Sep 04, 2018 60.12 60.30 59.55 60.20 1,119,811 -0.07(-0.12%)
Aug 31, 2018 60.27 60.27 60.27 0 +0.92(+1.55%)
Aug 30, 2018 59.76 59.90 59.07 59.35 801,003 -0.57(-0.95%)
Aug 29, 2018 60.25 60.28 59.49 59.92 555,956 -0.18(-0.30%)
Aug 28, 2018 60.01 60.42 59.91 60.10 2,125,740 +0.10(+0.17%)
Aug 27, 2018 60.36 60.59 59.92 60.00 492,411 -0.60(-0.99%)
Aug 24, 2018 60.69 60.86 60.29 60.60 426,200 -0.03(-0.05%)
Aug 23, 2018 60.92 61.14 60.57 60.63 425,678 -0.29(-0.48%)
Aug 22, 2018 60.80 61.02 60.63 60.92 581,669 +0.02(+0.03%)
Aug 21, 2018 61.40 61.40 60.89 60.90 528,302 -0.41(-0.67%)
Aug 20, 2018 61.76 61.79 61.29 61.31 384,584 -0.15(-0.24%)
Aug 17, 2018 61.53 61.70 61.08 61.46 693,900 -0.27(-0.44%)
Aug 16, 2018 60.68 61.84 60.68 61.73 698,219 +1.20(+1.98%)
Aug 15, 2018 60.06 60.61 60.06 60.53 448,296 +0.10(+0.17%)
Aug 14, 2018 59.96 60.49 59.64 60.43 500,692 +0.77(+1.29%)
Aug 13, 2018 59.53 60.30 59.44 59.66 496,249 +0.04(+0.07%)
Aug 10, 2018 59.51 60.04 59.22 59.62 362,300 +0.04(+0.07%)
Aug 09, 2018 60.08 60.38 59.52 59.58 849,844 -0.33(-0.55%)
Aug 08, 2018 60.17 60.53 59.61 59.91 531,884 -0.46(-0.76%)
Aug 07, 2018 59.14 60.69 59.14 60.37 1,215,319 +1.35(+2.29%)
Aug 06, 2018 58.67 59.18 58.58 59.02 1,268,036 +0.19(+0.32%)
Aug 03, 2018 58.39 58.90 58.25 58.83 708,800 +0.36(+0.62%)
Aug 02, 2018 57.38 58.72 57.38 58.47 1,242,000 +0.81(+1.40%)
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.