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 (%)
Aug 30, 2019 57.56 57.67 56.39 57.04 534,300 -0.31(-0.54%)
Aug 29, 2019 56.98 57.55 56.62 57.35 559,854 +0.65(+1.15%)
Aug 28, 2019 56.37 56.83 55.99 56.70 484,147 +0.07(+0.12%)
Aug 27, 2019 57.18 57.68 56.55 56.63 358,431 -0.23(-0.40%)
Aug 26, 2019 57.15 57.40 56.58 56.86 332,401 +0.02(+0.04%)
Aug 23, 2019 58.09 58.09 56.74 56.84 360,200 -1.38(-2.37%)
Aug 22, 2019 58.06 58.36 57.29 58.22 305,871 +0.36(+0.62%)
Aug 21, 2019 58.55 58.55 57.79 57.86 202,279 -0.35(-0.60%)
Aug 20, 2019 58.07 58.56 57.69 58.21 360,262 +0.14(+0.24%)
Aug 19, 2019 57.78 58.52 57.59 58.07 683,504 +0.74(+1.29%)
Aug 16, 2019 57.23 57.53 57.07 57.33 324,700 +0.43(+0.76%)
Aug 15, 2019 55.68 57.07 55.63 56.90 747,825 +1.31(+2.36%)
Aug 14, 2019 56.80 57.47 55.50 55.59 736,187 -1.87(-3.25%)
Aug 13, 2019 56.50 57.71 56.50 57.46 436,799 +0.68(+1.20%)
Aug 12, 2019 57.05 57.55 56.47 56.78 457,995 -0.19(-0.33%)
Aug 09, 2019 57.40 57.82 56.77 56.97 495,300 -0.50(-0.87%)
Aug 08, 2019 55.84 57.60 55.77 57.47 1,000,289 +2.10(+3.79%)
Aug 07, 2019 54.45 55.72 53.52 55.37 1,322,581 +0.55(+1.00%)
Aug 06, 2019 54.73 58.78 54.27 54.82 1,928,678 +3.67(+7.17%)
Aug 05, 2019 51.75 51.84 50.59 51.15 891,714 -1.22(-2.33%)
Aug 02, 2019 52.17 52.69 51.63 52.37 713,200 +0.14(+0.27%)
Aug 01, 2019 53.28 53.45 52.18 52.23 716,625 -1.00(-1.88%)
Jul 31, 2019 52.97 53.74 52.84 53.23 702,226 +0.18(+0.34%)
Jul 30, 2019 52.48 53.12 52.37 53.05 447,289 +0.33(+0.63%)
Jul 29, 2019 52.74 52.99 52.63 52.72 530,572 -0.03(-0.06%)
Jul 26, 2019 52.56 52.91 52.23 52.75 501,200 +0.43(+0.82%)
Jul 25, 2019 52.55 52.78 52.04 52.32 723,810 -0.26(-0.49%)
Jul 24, 2019 53.74 53.85 52.43 52.58 1,001,433 -1.28(-2.38%)
Jul 23, 2019 54.04 54.68 53.30 53.86 932,229 +0.05(+0.09%)
Jul 22, 2019 53.54 54.13 53.32 53.81 611,002 +0.26(+0.49%)
Jul 19, 2019 54.68 54.94 53.55 53.55 402,700 -0.99(-1.82%)
Jul 18, 2019 53.64 54.61 53.50 54.54 507,291 +0.90(+1.68%)
Jul 17, 2019 53.88 54.22 53.42 53.64 403,834 -0.20(-0.37%)
Jul 16, 2019 53.12 54.15 53.08 53.84 501,210 +0.71(+1.34%)
Jul 15, 2019 53.27 53.40 52.68 53.13 302,148 +0.06(+0.11%)
Jul 12, 2019 52.60 53.14 52.44 53.07 765,500 +0.44(+0.84%)
Jul 11, 2019 52.72 52.91 52.48 52.63 312,123 -0.10(-0.19%)
Jul 10, 2019 52.98 53.09 52.50 52.73 461,638 -0.15(-0.28%)
Jul 09, 2019 52.93 53.15 52.47 52.88 547,248 -0.12(-0.23%)
Jul 08, 2019 52.50 53.19 52.40 53.00 717,516 +0.30(+0.57%)
Jul 05, 2019 52.79 52.88 52.22 52.70 702,500 -0.20(-0.38%)
Jul 03, 2019 52.88 53.61 52.88 52.90 635,200 -0.04(-0.08%)
Jul 02, 2019 52.45 53.05 52.24 52.94 481,312 +0.49(+0.93%)
Jul 01, 2019 52.42 53.01 52.33 52.45 623,932 +0.36(+0.69%)
Jun 28, 2019 52.49 52.78 51.94 52.09 2,608,600 -0.46(-0.88%)
Jun 27, 2019 50.64 52.58 50.52 52.55 1,636,141 +1.95(+3.85%)
Jun 26, 2019 52.80 52.80 50.08 50.60 1,418,605 -2.39(-4.51%)
Jun 25, 2019 53.08 53.49 52.96 52.99 573,363 -0.12(-0.23%)
Jun 24, 2019 53.53 53.67 52.95 53.11 445,760 -0.34(-0.64%)
Jun 21, 2019 53.58 53.95 53.18 53.45 776,800 -0.12(-0.22%)
Jun 20, 2019 54.00 54.04 53.42 53.57 681,869 -0.30(-0.56%)
Jun 19, 2019 53.49 53.87 53.25 53.87 638,698 +0.22(+0.41%)
Jun 18, 2019 53.91 54.17 53.46 53.65 396,357 -0.18(-0.33%)
Jun 17, 2019 53.92 54.14 53.73 53.83 535,038 +0.13(+0.24%)
Jun 14, 2019 54.46 54.46 53.44 53.70 373,700 -0.65(-1.20%)
Jun 13, 2019 54.14 54.45 53.86 54.35 363,133 +0.23(+0.42%)
Jun 12, 2019 53.77 54.54 53.69 54.12 662,379 +0.62(+1.16%)
Jun 11, 2019 54.00 54.30 53.26 53.50 367,961 -0.50(-0.93%)
Jun 10, 2019 53.81 54.49 53.64 54.00 565,877 +0.37(+0.69%)
Jun 07, 2019 53.78 54.17 53.52 53.63 721,300 +0.17(+0.32%)
Jun 06, 2019 54.03 54.10 53.43 53.46 588,310 -0.58(-1.07%)
Jun 05, 2019 53.35 54.10 53.28 54.04 583,072 +0.87(+1.64%)
Jun 04, 2019 52.93 53.33 52.34 53.17 1,286,258 +0.27(+0.51%)
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.