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 (%)
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%)
Apr 01, 2020 25.99 26.30 25.00 25.42 1,102,749 -1.58(-5.85%)
Mar 31, 2020 26.68 27.33 26.10 27.00 820,093 +0.23(+0.86%)
Mar 30, 2020 26.89 27.27 25.00 26.77 954,927 -0.07(-0.26%)
Mar 27, 2020 24.89 27.53 24.53 26.84 1,497,300 +0.97(+3.75%)
Mar 26, 2020 24.50 26.21 23.66 25.87 1,326,213 +1.75(+7.26%)
Mar 25, 2020 25.09 25.70 23.34 24.12 2,154,851 -0.86(-3.44%)
Mar 24, 2020 25.52 26.11 24.53 24.98 2,055,853 +0.72(+2.97%)
Mar 23, 2020 24.64 25.40 23.60 24.26 2,034,374 -0.65(-2.61%)
Mar 20, 2020 24.50 26.72 24.05 24.91 2,119,300 +0.96(+4.01%)
Mar 19, 2020 20.12 24.77 18.17 23.95 3,758,375 +3.59(+17.63%)
Mar 18, 2020 25.00 25.53 17.63 20.36 2,274,715 -6.28(-23.57%)
Mar 17, 2020 27.27 28.07 26.09 26.64 1,849,387 +0.15(+0.57%)
Mar 16, 2020 27.45 28.77 26.30 26.49 1,879,106 -3.01(-10.20%)
Mar 13, 2020 31.00 31.43 26.98 29.50 2,220,600 -0.52(-1.73%)
Mar 12, 2020 30.08 30.76 28.67 30.02 2,431,047 -2.07(-6.45%)
Mar 11, 2020 33.30 33.37 31.91 32.09 2,079,491 -1.84(-5.42%)
Mar 10, 2020 34.32 35.00 33.50 33.93 2,493,365 +0.26(+0.77%)
Mar 09, 2020 34.20 35.00 33.27 33.67 1,804,166 -2.47(-6.83%)
Mar 06, 2020 35.37 36.28 34.81 36.14 1,716,600 +0.32(+0.89%)
Mar 05, 2020 35.86 36.12 35.12 35.82 1,357,299 -0.95(-2.58%)
Mar 04, 2020 36.80 37.10 35.83 36.77 1,521,062 +0.42(+1.16%)
Mar 03, 2020 37.93 37.99 35.56 36.35 2,007,408 -1.54(-4.06%)
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.