Servicemaster Global Holdings (NY: SERV )

39.39 USD -0.63 (-1.57%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 18, 2020 40.22 40.63 39.31 39.39 1,489,095 -0.63(-1.57%)
Sep 17, 2020 39.78 40.09 38.47 40.02 893,271 -0.33(-0.82%)
Sep 16, 2020 40.57 40.57 39.92 40.35 585,533 +0.28(+0.70%)
Sep 15, 2020 41.00 41.00 39.91 40.07 717,655 -0.60(-1.48%)
Sep 14, 2020 40.36 40.91 40.13 40.67 620,929 +0.68(+1.70%)
Sep 11, 2020 40.16 40.73 39.64 39.99 668,300 +0.13(+0.33%)
Sep 10, 2020 40.79 41.33 39.82 39.86 543,121 -1.09(-2.66%)
Sep 09, 2020 40.69 41.22 40.42 40.95 470,144 +0.36(+0.89%)
Sep 08, 2020 41.17 41.17 40.51 40.59 791,312 -1.07(-2.57%)
Sep 04, 2020 41.06 42.29 40.65 41.66 1,158,700 +0.76(+1.86%)
Sep 03, 2020 42.69 42.69 40.68 40.90 857,882 -1.94(-4.53%)
Sep 02, 2020 41.39 43.00 40.79 42.84 2,012,537 +3.46(+8.79%)
Sep 01, 2020 39.58 39.83 39.25 39.38 538,680 -0.52(-1.30%)
Aug 31, 2020 40.83 40.83 39.63 39.90 571,606 -0.79(-1.94%)
Aug 28, 2020 40.56 41.08 40.33 40.69 558,300 +0.49(+1.22%)
Aug 27, 2020 39.98 40.52 39.61 40.20 969,011 +0.50(+1.26%)
Aug 26, 2020 39.90 40.74 39.54 39.70 1,664,956 -0.30(-0.75%)
Aug 25, 2020 39.83 40.00 38.99 40.00 2,165,198 +0.30(+0.76%)
Aug 24, 2020 39.80 39.96 39.58 39.70 1,330,226 -0.02(-0.05%)
Aug 21, 2020 39.81 40.03 39.64 39.72 838,800 -0.20(-0.50%)
Aug 20, 2020 39.53 40.14 39.32 39.92 584,669 +0.35(+0.88%)
Aug 19, 2020 40.19 40.21 39.38 39.57 785,278 -0.44(-1.10%)
Aug 18, 2020 40.62 41.11 39.94 40.01 779,353 -0.59(-1.45%)
Aug 17, 2020 40.84 41.28 40.38 40.60 1,608,759 -0.10(-0.25%)
Aug 14, 2020 41.00 41.16 40.51 40.70 922,800 -0.36(-0.88%)
Aug 13, 2020 41.34 41.53 41.03 41.06 775,773 -0.35(-0.85%)
Aug 12, 2020 42.00 42.00 41.15 41.41 915,810 -0.10(-0.24%)
Aug 11, 2020 41.74 42.42 41.38 41.51 1,018,549 +0.28(+0.68%)
Aug 10, 2020 41.52 41.96 40.98 41.23 720,600 +0.01(+0.02%)
Aug 07, 2020 41.44 41.94 40.64 41.22 1,743,400 -0.97(-2.30%)
Aug 06, 2020 42.38 45.84 41.20 42.19 2,070,999 +0.63(+1.52%)
Aug 05, 2020 41.56 41.87 40.70 41.56 1,688,128 +0.33(+0.80%)
Aug 04, 2020 40.97 41.37 40.67 41.23 948,267 +0.05(+0.12%)
Aug 03, 2020 41.03 41.76 40.96 41.18 1,510,079 +0.29(+0.71%)
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%)
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.