SERV - ServiceMaster Global Holdings, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 22, 201958.0658.2657.3257.9157.91114,635
Aug 21, 201958.5558.5557.7957.8657.86202,300
Aug 20, 201958.0758.5657.6958.2158.21360,300
Aug 19, 201957.7858.5255.6358.0758.07654,000
Aug 16, 201957.2357.5355.6357.3357.33324,800
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
Jul 24, 201953.7453.8552.4352.5852.581,001,400
Jul 23, 201954.0454.6853.3053.8653.86932,200
Jul 22, 201953.5454.1353.3253.8153.81611,000
Jul 19, 201954.6854.9453.5553.5553.55402,700
Jul 18, 201953.6454.6153.5054.5454.54507,300
Jul 17, 201953.8854.2253.4253.6453.64403,800
Jul 16, 201953.1254.1553.0853.8453.84501,200
Jul 15, 201953.2753.4052.6853.1353.13302,100
Jul 12, 201952.6053.1452.4453.0753.07765,600
Jul 11, 201952.7252.9152.4852.6352.63312,100
Jul 10, 201952.9853.0952.5052.7352.73461,600
Jul 09, 201952.9353.1552.4752.8852.88547,200
Jul 08, 201952.5053.1952.4053.0053.00717,500
Jul 05, 201952.7952.8852.2252.7052.70702,500
Jul 03, 201952.8853.6152.8852.9052.90635,300
Jul 02, 201952.4553.0552.2452.9452.94481,300
Jul 01, 201952.4253.0152.3352.4552.45620,500
Jun 28, 201952.4952.7851.9452.0952.092,608,700
Jun 27, 201950.6452.5850.5252.5552.551,636,100
Jun 26, 201952.8052.8050.0850.6050.601,418,600
Jun 25, 201953.0853.4952.9652.9952.99573,400
Jun 24, 201953.5353.6752.9553.1153.11445,800
Jun 21, 201953.5853.9553.1853.4553.45776,900
Jun 20, 201954.0054.0453.4253.5753.57681,900
Jun 19, 201953.4953.8753.2553.8753.87638,700
Jun 18, 201953.9154.1753.4653.6553.65396,400
Jun 17, 201953.9254.1453.7353.8353.83535,000
Jun 14, 201954.4654.4653.4453.7053.70373,800
Jun 13, 201954.1454.4553.8654.3554.35363,100
Jun 12, 201953.7754.5453.6954.1254.12662,400
Jun 11, 201954.0054.3053.2653.5053.50368,000
Jun 10, 201953.8154.4953.6454.0054.00565,900
Jun 07, 201953.7854.1753.5253.6353.63721,300
Jun 06, 201954.0354.1053.4353.4653.46588,300
Jun 05, 201953.3554.1053.2854.0454.04582,900
Jun 04, 201952.9353.3352.3453.1753.171,286,300
Jun 03, 201954.1254.1952.5552.9052.90839,300
May 31, 201953.7854.4153.5654.0054.00612,600
May 30, 201953.7254.2453.5953.8153.81490,700
May 29, 201952.8953.6052.6153.4953.49317,200
May 28, 201953.5753.8653.2153.2253.22359,200
May 24, 201953.7154.1053.3053.4653.46350,100
May 23, 201954.1554.3653.2953.4553.45486,600
May 22, 201954.2654.6054.1154.2054.20327,300
May 21, 201954.0854.5154.0154.2654.26434,100
May 20, 201954.2954.4853.9053.9953.99513,000
May 17, 201954.2755.3554.2754.5254.52421,600
May 16, 201954.2855.0554.0454.4954.49546,600
May 15, 201953.6754.4053.5154.0054.00869,400
May 14, 201953.1654.1953.1253.9653.96868,700
May 13, 201953.0553.9852.7153.0053.00560,500
May 10, 201952.6853.7952.5153.5753.57877,100
May 09, 201951.8052.8851.5252.7952.79653,400
May 08, 201952.3653.8251.5151.9851.981,441,200
May 07, 201952.2756.5051.7153.8053.803,168,700
May 06, 201948.6649.6448.5449.3649.36839,200
May 03, 201949.0149.3448.7549.2149.21396,300
May 02, 201948.8549.0848.4648.7148.71419,600
May 01, 201949.1949.5448.8048.8748.87592,100
Apr 30, 201949.1749.3348.8949.0349.03434,500
Apr 29, 201949.1549.4048.7549.1149.11413,000
Apr 26, 201948.6649.2448.6649.1049.10527,100
Apr 25, 201948.7948.8648.3348.7148.71746,900
Apr 24, 201949.5849.7648.9149.0049.00975,000
Apr 23, 201949.1449.8949.1449.6649.66887,600
Apr 22, 201949.2649.5849.0049.1349.13470,300
Apr 18, 201949.2149.8148.9649.4249.42668,600
Apr 17, 201949.0949.2348.3749.0649.06829,800
Apr 16, 201948.6849.1148.5248.8648.86649,800
Apr 15, 201948.3148.6248.2248.5148.51432,700
Apr 12, 201948.1448.3947.8548.3048.30481,300
Apr 11, 201947.5947.9247.4047.8247.82643,800
Apr 10, 201947.0847.5346.9547.5147.51350,500
Apr 09, 201947.0047.2646.8046.9046.90290,800
Apr 08, 201947.1747.2546.7447.1847.18568,700
Apr 05, 201947.1247.3547.0247.2847.28542,700
Apr 04, 201947.0047.6246.8846.9246.92590,200
Apr 03, 201947.2647.4046.9347.0047.00561,000
Apr 02, 201947.0947.2646.8347.1547.15551,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...