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 (%)
Jun 30, 2020 35.69 35.99 35.35 35.69 1,111,144 -0.21(-0.58%)
Jun 29, 2020 35.46 36.88 34.60 35.90 1,393,696 +0.73(+2.08%)
Jun 26, 2020 34.88 35.58 34.61 35.17 1,787,600 +0.02(+0.06%)
Jun 25, 2020 34.08 35.19 33.87 35.15 1,087,067 +0.95(+2.78%)
Jun 24, 2020 34.80 34.95 33.93 34.20 1,409,461 -0.78(-2.23%)
Jun 23, 2020 35.41 35.49 34.67 34.98 1,501,809 -0.21(-0.60%)
Jun 22, 2020 35.38 35.48 34.88 35.19 1,343,750 -0.37(-1.04%)
Jun 19, 2020 36.08 36.27 34.94 35.56 2,134,100 -0.16(-0.45%)
Jun 18, 2020 35.08 35.97 35.07 35.72 2,642,917 +0.06(+0.17%)
Jun 17, 2020 35.73 36.28 35.23 35.66 2,301,043 -0.05(-0.14%)
Jun 16, 2020 35.91 36.27 34.95 35.71 2,377,887 +0.58(+1.65%)
Jun 15, 2020 35.00 36.03 34.65 35.13 1,569,315 -0.52(-1.46%)
Jun 12, 2020 37.22 37.40 34.43 35.65 2,469,600 -0.35(-0.97%)
Jun 11, 2020 33.39 36.34 32.47 36.00 3,555,015 +3.44(+10.57%)
Jun 10, 2020 32.85 33.26 31.52 32.56 845,218 -0.52(-1.57%)
Jun 09, 2020 33.42 33.62 32.40 33.08 1,346,362 -0.68(-2.01%)
Jun 08, 2020 32.57 33.77 32.37 33.76 2,060,774 +1.47(+4.55%)
Jun 05, 2020 34.66 34.94 32.19 32.29 2,270,100 -1.32(-3.93%)
Jun 04, 2020 33.56 34.40 33.23 33.61 1,616,969 -0.07(-0.21%)
Jun 03, 2020 32.98 34.37 32.98 33.68 2,025,184 +0.72(+2.18%)
Jun 02, 2020 32.91 33.67 32.55 32.96 1,655,262 +0.30(+0.92%)
Jun 01, 2020 32.88 32.99 31.32 32.66 1,723,075 -0.24(-0.73%)
May 29, 2020 31.24 32.93 31.11 32.90 1,646,000 +1.26(+3.98%)
May 28, 2020 31.01 31.96 30.59 31.64 1,776,379 +0.73(+2.36%)
May 27, 2020 30.78 30.92 29.86 30.91 2,102,959 +0.79(+2.62%)
May 26, 2020 29.76 30.62 29.76 30.12 1,709,720 +0.99(+3.40%)
May 22, 2020 29.42 29.55 28.74 29.13 778,100 -0.08(-0.27%)
May 21, 2020 28.28 29.73 28.01 29.21 1,281,665 +0.91(+3.22%)
May 20, 2020 28.29 28.51 27.78 28.30 1,970,832 +0.62(+2.24%)
May 19, 2020 28.21 28.30 27.20 27.68 1,951,253 -0.58(-2.05%)
May 18, 2020 27.79 28.91 27.79 28.26 2,331,729 +1.35(+5.02%)
May 15, 2020 26.34 27.18 25.92 26.91 1,461,900 +0.28(+1.05%)
May 14, 2020 25.66 26.76 24.94 26.63 1,794,130 +0.50(+1.91%)
May 13, 2020 27.14 27.20 25.38 26.13 1,863,134 -0.92(-3.40%)
May 12, 2020 27.78 27.95 27.02 27.05 2,287,717 -0.89(-3.19%)
May 11, 2020 29.37 29.40 27.11 27.94 2,462,309 -1.77(-5.96%)
May 08, 2020 25.80 29.74 25.11 29.71 4,231,900 +4.80(+19.27%)
May 07, 2020 31.68 33.20 24.87 24.91 6,761,940 -7.31(-22.69%)
May 06, 2020 33.32 33.63 32.14 32.22 1,008,297 -0.92(-2.78%)
May 05, 2020 33.60 33.95 32.81 33.14 820,232 -0.34(-1.02%)
May 04, 2020 32.51 33.69 32.19 33.48 1,245,432 +0.33(+1.00%)
May 01, 2020 33.04 33.61 32.63 33.15 1,005,400 -0.90(-2.64%)
Apr 30, 2020 34.23 34.44 33.12 34.05 1,487,785 -0.68(-1.96%)
Apr 29, 2020 33.05 34.85 32.23 34.73 1,766,068 +2.16(+6.63%)
Apr 28, 2020 31.20 33.11 31.20 32.57 1,541,170 +1.90(+6.19%)
Apr 27, 2020 29.50 30.83 29.50 30.67 729,438 +1.45(+4.96%)
Apr 24, 2020 28.51 29.36 28.16 29.22 772,000 +0.98(+3.47%)
Apr 23, 2020 28.40 28.65 27.99 28.24 1,208,630 +0.18(+0.64%)
Apr 22, 2020 28.41 28.95 27.92 28.06 1,604,581 +0.05(+0.18%)
Apr 21, 2020 27.30 28.24 26.99 28.01 937,664 -0.06(-0.21%)
Apr 20, 2020 28.40 28.97 27.94 28.07 451,519 -0.63(-2.20%)
Apr 17, 2020 28.87 29.79 28.41 28.70 587,000 +0.63(+2.24%)
Apr 16, 2020 27.64 28.32 27.27 28.07 801,607 +0.35(+1.26%)
Apr 15, 2020 27.17 27.95 26.97 27.72 881,049 -0.50(-1.77%)
Apr 14, 2020 26.95 28.56 26.54 28.22 1,008,950 +1.69(+6.37%)
Apr 13, 2020 27.06 27.71 26.10 26.53 2,367,051 -0.47(-1.74%)
Apr 09, 2020 26.45 27.78 26.02 27.00 2,085,700 +1.36(+5.30%)
Apr 08, 2020 25.68 26.61 25.50 25.64 2,017,771 -0.02(-0.08%)
Apr 07, 2020 27.06 28.22 25.46 25.66 896,519 -0.28(-1.08%)
Apr 06, 2020 26.17 26.78 25.52 25.94 1,220,438 +1.21(+4.89%)
Apr 03, 2020 25.68 25.84 23.92 24.73 592,800 -0.98(-3.81%)
Apr 02, 2020 25.85 26.79 25.25 25.71 837,224 +0.29(+1.14%)
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.