SERV - ServiceMaster Global Holdings, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 201936.9037.6136.7437.3037.30936,608
Dec 12, 201937.4737.6536.4736.9336.932,902,700
Dec 11, 201937.4537.8437.0837.6537.651,523,300
Dec 10, 201938.1838.2237.1737.5537.557,824,600
Dec 09, 201939.7039.7737.9738.2538.254,478,900
Dec 06, 201940.4340.6939.1939.6939.692,861,500
Dec 05, 201939.6940.3139.5540.2340.232,117,700
Dec 04, 201938.9739.7138.9139.6039.601,164,400
Dec 03, 201938.7239.3538.3239.0039.001,536,800
Dec 02, 201939.0439.4038.6039.3639.361,499,200
Nov 29, 201939.8739.8739.0239.1939.19586,100
Nov 27, 201939.0939.8338.9039.7839.781,313,500
Nov 26, 201939.0039.3238.5739.2939.291,996,500
Nov 25, 201938.3339.4138.3339.2539.253,547,600
Nov 22, 201936.3138.0036.1237.9737.972,934,700
Nov 21, 201936.6436.7336.1436.1636.162,252,000
Nov 20, 201936.6036.7736.3836.5836.582,317,800
Nov 19, 201936.0237.1035.7636.7836.783,365,400
Nov 18, 201934.9336.3134.9336.1536.154,882,200
Nov 15, 201934.0935.0133.8434.8034.803,972,000
Nov 14, 201934.0234.2133.5333.9833.983,538,800
Nov 13, 201934.6434.7633.8834.1034.103,092,600
Nov 12, 201934.8034.9834.1934.2534.255,346,500
Nov 11, 201934.8335.6434.3834.7534.755,051,900
Nov 08, 201936.4736.8734.7735.0235.023,157,900
Nov 07, 201935.8436.9435.7236.6536.654,898,700
Nov 06, 201939.0039.0435.7135.7435.745,611,700
Nov 05, 201941.2942.2339.0039.1539.152,489,400
Nov 04, 201940.6940.7340.0840.5740.572,144,700
Nov 01, 201940.6441.1240.4640.5540.552,397,500
Oct 31, 201941.3441.8340.2940.3840.382,493,000
Oct 30, 201941.5441.5440.9241.2741.271,475,100
Oct 29, 201941.4742.2541.0241.3841.381,477,500
Oct 28, 201942.3242.4641.3441.4041.401,573,400
Oct 25, 201943.2343.3841.9442.2042.202,362,100
Oct 24, 201944.9744.9743.0943.3743.371,635,900
Oct 23, 201944.4345.6744.1944.6544.653,192,200
Oct 22, 201950.5450.8344.6944.7044.705,991,300
Oct 21, 201955.8056.3955.6756.1456.14395,800
Oct 18, 201954.9755.5254.6155.4855.481,920,800
Oct 17, 201956.1556.2255.1055.1555.15893,000
Oct 16, 201956.0656.4055.4855.9155.91242,700
Oct 15, 201956.5856.8655.9156.1056.10317,000
Oct 14, 201956.9356.9756.2356.4256.42374,200
Oct 11, 201956.9557.5056.6456.9056.90287,200
Oct 10, 201955.9556.7555.8956.5456.54472,600
Oct 09, 201956.3556.5355.6856.1156.11339,300
Oct 08, 201957.0057.9555.6555.9455.94844,800
Oct 07, 201955.4355.6854.7855.4455.44340,000
Oct 04, 201954.9455.8554.8455.4555.45464,700
Oct 03, 201954.5755.1154.0954.7254.72548,900
Oct 02, 201954.5355.1254.3254.7454.74613,400
Oct 01, 201955.8456.0554.8354.9054.90613,700
Sep 30, 201955.6456.2755.5955.9055.90505,500
Sep 27, 201955.5355.7154.9655.5755.57678,000
Sep 26, 201956.3856.3854.9255.5355.53238,500
Sep 25, 201956.3756.9256.1056.2056.20316,400
Sep 24, 201956.1556.8055.9856.2956.29332,100
Sep 23, 201956.3056.6755.7355.8655.86537,500
Sep 20, 201955.5057.0355.4156.2756.27960,000
Sep 19, 201956.1056.2655.2555.4355.43456,600
Sep 18, 201956.4156.4155.4956.0856.08326,500
Sep 17, 201955.1856.4455.0256.2756.27387,700
Sep 16, 201955.6655.9455.0255.3955.39354,900
Sep 13, 201956.1856.6255.4855.9855.98294,300
Sep 12, 201955.9856.6555.8855.9955.99563,700
Sep 11, 201954.8555.7854.8155.6255.62644,200
Sep 10, 201955.7355.8454.3854.8654.86905,800
Sep 09, 201956.5257.3655.3655.8555.85633,800
Sep 06, 201956.8056.8856.3056.5056.50435,300
Sep 05, 201958.0058.0256.5856.8756.87621,600
Sep 04, 201957.5257.7157.1657.6957.69295,200
Sep 03, 201956.9458.1356.4157.2457.24500,700
Aug 30, 201957.5657.6756.3957.0457.04534,400
Aug 29, 201956.9857.5556.6257.3557.35539,700
Aug 28, 201956.3756.8355.9956.7056.70440,200
Aug 27, 201957.1857.6856.5556.6356.63358,400
Aug 26, 201957.1557.4056.5856.8656.86332,400
Aug 23, 201958.0958.0956.7456.8456.84358,200
Aug 22, 201958.0658.3657.2958.2258.22305,900
Aug 21, 201958.5558.5557.7957.8657.86202,300
Aug 20, 201958.0758.5657.6958.2158.21360,300
Aug 19, 201957.7858.5257.5958.0758.07683,500
Aug 16, 201957.2357.5357.0757.3357.33324,800
Aug 15, 201955.6857.0755.6356.9056.90747,800
Aug 14, 201956.8057.4755.5055.5955.59736,200
Aug 13, 201956.5057.7156.5057.4657.46436,800
Aug 12, 201957.0557.5556.4756.7756.77491,800
Aug 09, 201957.4057.8256.7756.9756.97495,300
Aug 08, 201955.8457.6055.7757.4757.471,000,300
Aug 07, 201954.4555.7253.5255.3755.371,322,600
Aug 06, 201954.7358.7854.2754.8254.821,928,700
Aug 05, 201951.7551.8450.5951.1551.15891,700
Aug 02, 201952.1752.6951.6352.3752.37713,200
Aug 01, 201953.2853.4552.1852.2352.23716,600
Jul 31, 201952.9753.7452.8453.2353.23702,200
Jul 30, 201952.4853.1252.3753.0553.05447,300
Jul 29, 201952.7452.9952.6352.7252.72530,600
Jul 26, 201952.5652.9152.2352.7552.75501,200
Jul 25, 201952.5552.7852.0452.3252.32723,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...