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, 2019 45.33 45.50 44.71 45.16 1,874,668 -0.04(-0.09%)
Feb 27, 2019 45.08 45.31 44.21 45.20 2,398,779 -0.06(-0.13%)
Feb 26, 2019 42.68 46.15 41.50 45.26 4,036,870 +6.40(+16.47%)
Feb 25, 2019 39.31 39.58 38.75 38.86 1,582,588 -0.40(-1.02%)
Feb 22, 2019 39.22 39.60 38.79 39.26 886,300 +0.16(+0.41%)
Feb 21, 2019 38.99 39.49 38.68 39.10 933,379 +0.04(+0.10%)
Feb 20, 2019 39.82 39.82 38.79 39.06 1,020,774 -0.92(-2.30%)
Feb 19, 2019 40.00 40.13 39.70 39.98 839,533 -0.06(-0.15%)
Feb 15, 2019 39.85 40.21 39.71 40.04 610,900 +0.34(+0.86%)
Feb 14, 2019 39.57 39.85 39.50 39.70 596,699 -0.09(-0.23%)
Feb 13, 2019 39.64 39.92 39.33 39.79 752,284 +0.30(+0.76%)
Feb 12, 2019 39.58 39.79 39.44 39.49 592,436 -0.06(-0.15%)
Feb 11, 2019 39.43 40.02 39.18 39.55 565,043 +0.17(+0.43%)
Feb 08, 2019 39.12 39.42 39.05 39.38 363,400 +0.14(+0.36%)
Feb 07, 2019 38.85 39.39 37.82 39.24 530,081 +0.02(+0.05%)
Feb 06, 2019 39.50 39.63 38.96 39.22 753,360 -0.49(-1.23%)
Feb 05, 2019 39.77 39.85 39.40 39.71 524,107 +0.02(+0.05%)
Feb 04, 2019 40.10 40.23 39.41 39.69 627,546 -0.39(-0.97%)
Feb 01, 2019 39.32 40.16 39.23 40.08 930,300 +1.09(+2.80%)
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%)
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.