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 (%)
Feb 28, 2020 36.48 37.35 35.06 35.77 3,697,500 -1.66(-4.43%)
Feb 27, 2020 36.78 39.21 36.71 37.43 6,579,766 +3.68(+10.90%)
Feb 26, 2020 36.36 36.65 33.05 33.75 3,367,595 -2.62(-7.20%)
Feb 25, 2020 37.19 37.46 36.06 36.37 2,154,020 -0.81(-2.18%)
Feb 24, 2020 37.34 37.50 36.68 37.18 3,762,750 -0.92(-2.41%)
Feb 21, 2020 37.79 38.34 37.10 38.10 2,738,400 +0.24(+0.63%)
Feb 20, 2020 37.57 38.11 37.49 37.86 1,478,257 +0.37(+0.99%)
Feb 19, 2020 36.98 37.64 36.85 37.49 1,664,919 +0.65(+1.76%)
Feb 18, 2020 37.56 37.59 36.49 36.84 1,316,754 -0.82(-2.18%)
Feb 14, 2020 37.08 37.92 36.82 37.66 1,550,400 +0.64(+1.73%)
Feb 13, 2020 36.07 37.38 36.07 37.02 1,828,897 +0.76(+2.10%)
Feb 12, 2020 36.19 36.44 35.85 36.26 1,080,373 +0.20(+0.55%)
Feb 11, 2020 35.50 36.24 35.38 36.06 1,298,032 +0.56(+1.58%)
Feb 10, 2020 35.09 35.53 34.32 35.50 1,303,974 +0.43(+1.23%)
Feb 07, 2020 35.38 35.84 35.02 35.07 670,600 -0.47(-1.32%)
Feb 06, 2020 36.59 36.59 35.46 35.54 971,278 -0.92(-2.52%)
Feb 05, 2020 36.60 36.78 36.09 36.46 1,381,493 -0.04(-0.11%)
Feb 04, 2020 36.97 37.18 36.26 36.50 1,533,035 -0.08(-0.22%)
Feb 03, 2020 36.00 36.92 36.00 36.58 1,074,230 +0.53(+1.47%)
Jan 31, 2020 36.80 37.05 35.80 36.05 1,536,100 -0.70(-1.90%)
Jan 30, 2020 36.54 36.91 36.01 36.75 1,763,650 +0.03(+0.08%)
Jan 29, 2020 37.11 37.18 36.70 36.72 840,365 -0.20(-0.54%)
Jan 28, 2020 37.18 37.45 36.47 36.92 1,104,669 -0.16(-0.43%)
Jan 27, 2020 36.01 37.17 36.01 37.08 1,093,778 +0.22(+0.60%)
Jan 24, 2020 37.36 37.51 36.72 36.86 1,362,900 -0.38(-1.02%)
Jan 23, 2020 37.21 37.54 36.86 37.24 1,328,652 -0.25(-0.67%)
Jan 22, 2020 36.06 37.66 36.06 37.49 1,533,366 +1.69(+4.72%)
Jan 21, 2020 36.06 36.25 34.80 35.80 4,406,494 -0.95(-2.59%)
Jan 17, 2020 36.54 36.76 36.28 36.75 744,800 +0.22(+0.60%)
Jan 16, 2020 36.39 36.99 36.20 36.53 764,358 +0.25(+0.69%)
Jan 15, 2020 36.75 37.10 36.27 36.28 944,798 -0.43(-1.17%)
Jan 14, 2020 36.95 37.26 35.76 36.71 1,582,087 -0.45(-1.21%)
Jan 13, 2020 36.71 37.50 36.66 37.16 830,784 +0.35(+0.95%)
Jan 10, 2020 36.84 36.96 36.31 36.81 1,441,100 -0.04(-0.11%)
Jan 09, 2020 36.46 37.66 36.29 36.85 1,889,808 +0.56(+1.54%)
Jan 08, 2020 37.81 38.08 36.19 36.29 1,926,845 -1.56(-4.12%)
Jan 07, 2020 38.35 38.65 37.75 37.85 932,658 -0.52(-1.36%)
Jan 06, 2020 38.09 38.61 37.51 38.37 938,931 -0.05(-0.13%)
Jan 03, 2020 38.14 38.66 38.03 38.42 1,014,800 -0.22(-0.57%)
Jan 02, 2020 38.75 38.88 38.23 38.64 1,408,563 -0.02(-0.05%)
Dec 31, 2019 38.36 38.75 38.28 38.66 1,001,300 +0.27(+0.70%)
Dec 30, 2019 38.44 38.64 38.22 38.39 964,461 -0.10(-0.26%)
Dec 27, 2019 38.60 38.76 38.24 38.49 814,700 -0.01(-0.03%)
Dec 26, 2019 38.11 38.56 37.93 38.50 819,457 +0.47(+1.24%)
Dec 24, 2019 38.24 38.43 38.02 38.03 344,900 -0.22(-0.58%)
Dec 23, 2019 38.38 38.71 38.14 38.25 946,990 +0.00(+0.00%)
Dec 20, 2019 38.43 38.44 37.90 38.25 1,577,200 +0.03(+0.08%)
Dec 19, 2019 37.69 38.43 37.35 38.22 1,056,573 +0.35(+0.92%)
Dec 18, 2019 37.70 38.33 37.40 37.87 1,440,918 +0.21(+0.56%)
Dec 17, 2019 37.85 38.01 37.45 37.66 1,646,542 -0.04(-0.11%)
Dec 16, 2019 37.55 38.11 37.35 37.70 1,766,806 +0.40(+1.07%)
Dec 13, 2019 36.90 37.61 36.74 37.30 943,200 +0.37(+1.00%)
Dec 12, 2019 37.47 37.65 36.47 36.93 2,902,663 -0.72(-1.91%)
Dec 11, 2019 37.45 37.84 37.08 37.65 1,523,316 +0.10(+0.27%)
Dec 10, 2019 38.18 38.22 37.17 37.55 7,824,553 -0.70(-1.83%)
Dec 09, 2019 39.70 39.77 37.97 38.25 4,478,896 -1.44(-3.63%)
Dec 06, 2019 40.43 40.69 39.19 39.69 2,862,600 -0.54(-1.34%)
Dec 05, 2019 39.69 40.31 39.55 40.23 2,117,746 +0.63(+1.59%)
Dec 04, 2019 38.97 39.71 38.91 39.60 1,164,434 +0.60(+1.54%)
Dec 03, 2019 38.72 39.35 38.32 39.00 1,536,774 -0.36(-0.91%)
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.