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 (%)
Jul 31, 2020 40.62 41.04 40.20 40.89 946,200 +0.07(+0.17%)
Jul 30, 2020 39.39 40.85 39.09 40.82 1,187,112 +1.14(+2.87%)
Jul 29, 2020 38.35 39.76 38.24 39.68 1,058,622 +1.49(+3.90%)
Jul 28, 2020 38.00 38.90 37.81 38.19 514,486 +0.05(+0.13%)
Jul 27, 2020 37.36 38.24 37.18 38.14 411,234 +0.74(+1.98%)
Jul 24, 2020 37.66 38.26 37.20 37.40 586,700 -0.31(-0.82%)
Jul 23, 2020 37.88 38.26 37.47 37.71 724,776 -0.22(-0.58%)
Jul 22, 2020 37.91 38.31 37.69 37.93 603,608 +0.01(+0.03%)
Jul 21, 2020 38.28 38.69 37.75 37.92 550,745 -0.19(-0.50%)
Jul 20, 2020 38.00 38.31 37.68 38.11 590,596 +0.25(+0.66%)
Jul 17, 2020 37.94 38.24 37.67 37.86 657,800 +0.22(+0.58%)
Jul 16, 2020 37.36 37.81 37.07 37.64 539,094 +0.10(+0.27%)
Jul 15, 2020 36.85 37.64 36.69 37.54 889,162 +1.33(+3.67%)
Jul 14, 2020 35.74 36.25 35.43 36.21 524,405 +0.38(+1.06%)
Jul 13, 2020 36.65 36.67 35.82 35.83 761,319 -0.57(-1.57%)
Jul 10, 2020 35.93 36.71 35.61 36.40 955,000 +0.57(+1.59%)
Jul 09, 2020 36.15 36.23 35.54 35.83 649,782 -0.36(-0.99%)
Jul 08, 2020 36.35 36.60 35.54 36.19 803,558 -0.17(-0.47%)
Jul 07, 2020 35.72 36.80 35.72 36.36 983,351 +0.19(+0.53%)
Jul 06, 2020 36.51 36.78 36.01 36.17 846,304 +0.31(+0.86%)
Jul 02, 2020 36.32 36.68 35.74 35.86 777,800 -0.09(-0.25%)
Jul 01, 2020 35.77 36.69 35.57 35.95 966,834 +0.26(+0.73%)
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%)
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.