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 (%)
Jan 31, 2019 38.91 39.38 38.56 38.99 808,768 -0.21(-0.54%)
Jan 30, 2019 39.46 39.55 38.87 39.20 856,962 -0.07(-0.18%)
Jan 29, 2019 39.28 39.65 38.99 39.27 2,840,194 -0.12(-0.30%)
Jan 28, 2019 39.11 39.39 38.63 39.39 3,037,381 -0.01(-0.03%)
Jan 25, 2019 39.10 39.47 38.78 39.40 1,691,300 +0.69(+1.78%)
Jan 24, 2019 38.25 38.76 38.01 38.71 889,888 +0.34(+0.89%)
Jan 23, 2019 38.27 38.38 37.53 38.37 1,364,548 +0.17(+0.45%)
Jan 22, 2019 37.82 38.47 37.76 38.20 1,738,273 +0.21(+0.55%)
Jan 18, 2019 37.73 38.17 37.52 37.99 448,300 +0.46(+1.23%)
Jan 17, 2019 37.61 38.31 37.45 37.53 852,581 -0.16(-0.42%)
Jan 16, 2019 37.48 37.98 37.39 37.69 632,055 +0.41(+1.10%)
Jan 15, 2019 37.24 37.50 37.06 37.28 800,102 +0.02(+0.05%)
Jan 14, 2019 37.10 37.35 36.85 37.26 425,012 -0.02(-0.05%)
Jan 11, 2019 36.94 37.32 36.82 37.28 609,300 +0.14(+0.38%)
Jan 10, 2019 36.60 37.33 36.54 37.14 544,204 +0.51(+1.39%)
Jan 09, 2019 36.78 37.15 36.55 36.63 694,519 -0.09(-0.25%)
Jan 08, 2019 36.43 36.82 36.25 36.72 821,380 +0.42(+1.16%)
Jan 07, 2019 36.25 36.49 35.89 36.30 1,837,192 +0.26(+0.72%)
Jan 04, 2019 35.83 36.51 35.81 36.04 881,900 +0.63(+1.78%)
Jan 03, 2019 36.03 36.23 35.17 35.41 629,452 -0.67(-1.86%)
Jan 02, 2019 36.35 36.49 35.76 36.08 589,638 -0.66(-1.80%)
Dec 31, 2018 36.49 36.92 36.24 36.74 710,000 +0.37(+1.02%)
Dec 28, 2018 36.67 36.83 36.19 36.37 557,400 -0.15(-0.41%)
Dec 27, 2018 35.41 36.53 35.17 36.52 727,565 +0.61(+1.70%)
Dec 26, 2018 34.49 35.92 34.44 35.91 622,613 +1.63(+4.75%)
Dec 24, 2018 34.96 35.10 34.28 34.28 427,900 -0.96(-2.72%)
Dec 21, 2018 36.00 36.40 35.08 35.24 1,233,400 -0.68(-1.89%)
Dec 20, 2018 36.64 36.82 35.74 35.92 925,839 -0.90(-2.44%)
Dec 19, 2018 37.31 37.70 36.59 36.82 1,566,558 -0.54(-1.45%)
Dec 18, 2018 37.38 37.51 36.93 37.36 1,165,447 +0.23(+0.62%)
Dec 17, 2018 38.26 38.26 36.95 37.13 1,246,349 -1.28(-3.33%)
Dec 14, 2018 37.94 38.77 37.89 38.41 974,300 +0.16(+0.42%)
Dec 13, 2018 38.01 38.38 37.20 38.25 2,411,861 +0.05(+0.13%)
Dec 12, 2018 41.31 41.47 38.01 38.20 3,061,577 -2.94(-7.15%)
Dec 11, 2018 41.45 42.47 40.35 41.14 1,158,256 +0.12(+0.29%)
Dec 10, 2018 41.10 41.51 40.47 41.02 973,111 -0.20(-0.49%)
Dec 07, 2018 42.55 42.93 41.04 41.22 728,800 -1.46(-3.42%)
Dec 06, 2018 42.46 42.78 41.79 42.68 2,107,513 -0.20(-0.47%)
Dec 04, 2018 43.86 44.14 42.79 42.88 744,000 -1.08(-2.46%)
Dec 03, 2018 44.90 45.44 43.58 43.96 1,053,471 -0.31(-0.70%)
Nov 30, 2018 43.84 44.47 43.78 44.27 680,800 +0.32(+0.73%)
Nov 29, 2018 43.69 44.32 43.54 43.95 550,700 +0.19(+0.43%)
Nov 28, 2018 43.21 43.82 42.90 43.76 1,005,036 +0.54(+1.25%)
Nov 27, 2018 43.05 43.37 42.90 43.22 890,055 +0.15(+0.35%)
Nov 26, 2018 42.55 43.11 42.45 43.07 882,270 +0.86(+2.04%)
Nov 23, 2018 41.51 42.30 41.31 42.21 258,000 +0.50(+1.20%)
Nov 21, 2018 41.71 41.71 41.71 0 +0.30(+0.72%)
Nov 20, 2018 41.34 41.56 41.07 41.41 1,206,402 -0.46(-1.10%)
Nov 19, 2018 42.35 42.66 41.81 41.87 1,545,364 -0.58(-1.37%)
Nov 16, 2018 42.27 42.70 41.88 42.45 1,054,100 -0.07(-0.16%)
Nov 15, 2018 41.20 42.59 41.13 42.52 1,289,539 +1.00(+2.41%)
Nov 14, 2018 43.18 43.42 41.48 41.52 1,236,950 -1.49(-3.46%)
Nov 13, 2018 42.40 43.15 42.30 43.01 1,152,450 +0.53(+1.25%)
Nov 12, 2018 42.52 42.88 42.24 42.48 1,006,556 -0.04(-0.09%)
Nov 09, 2018 43.07 43.28 42.13 42.52 861,000 -0.85(-1.96%)
Nov 08, 2018 43.12 43.82 43.01 43.37 1,637,866 -0.03(-0.07%)
Nov 07, 2018 42.07 43.57 41.95 43.40 1,576,584 +1.66(+3.98%)
Nov 06, 2018 42.81 42.93 39.63 41.74 3,473,293 -0.52(-1.23%)
Nov 05, 2018 42.85 43.25 42.10 42.26 2,153,820 -0.62(-1.45%)
Nov 02, 2018 42.99 43.59 42.63 42.88 791,000 +0.00(+0.00%)
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.