ServiceMaster Global Holdings, Inc. Common Stock Historical Stock Prices

SERV 
$37.06
*  
unch
unch
Get SERV Alerts
*Delayed - data as of Jan. 13, 2017  -  Find a broker to begin trading SERV now
Exchange:NYSE
Industry: Consumer Services
Community Rating:
View:    SERV Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 16-OCT-2016 TO 16-JAN-2017

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 37.33 N/A N/A 37.06 0
01/13/2017 37.23 37.4 37.02 37.16 457,915
01/12/2017 37.14 37.31 36.92 37.06 458,708
01/11/2017 36.99 37.39 36.97 37.3 521,163
01/10/2017 36.92 37.24 36.67 37.03 937,087
01/09/2017 37.45 37.57 36.84 36.85 1,054,647
01/06/2017 37.96 37.96 37.48 37.48 896,905
01/05/2017 38.13 38.13 37.38 37.84 1,582,130
01/04/2017 37.88 38.34 37.8 37.97 707,307
01/03/2017 37.94 38.14 37.54 37.68 1,030,030
12/30/2016 37.76 37.81 37.3 37.67 967,542
12/29/2016 37.42 37.67 37.37 37.66 710,222
12/28/2016 37.01 37.595 37.01 37.39 1,042,277
12/27/2016 37.23 37.38 36.925 37.12 987,953
12/23/2016 37.16 37.43 37.07 37.1 810,797
12/22/2016 37.9 37.97 36.98 37.22 1,858,018
12/21/2016 38.49 38.61 37.96 38.02 791,314
12/20/2016 39.18 39.2 38.305 38.46 962,541
12/19/2016 38.9 39.11 38.89 38.99 1,169,688
12/16/2016 39.36 39.43 38.89 38.98 683,932
12/15/2016 38.88 39.465 38.68 39.33 679,497
12/14/2016 38.59 38.985 38.35 38.85 751,060
12/13/2016 38.61 38.87 38.4278 38.56 725,221
12/12/2016 38.89 38.95 38.53 38.61 678,150
12/09/2016 39.28 39.3738 38.96 38.99 708,891
12/08/2016 38.68 39.16 38.36 39.1 831,855
12/07/2016 38.13 38.98 38.09 38.81 1,496,013
12/06/2016 38.39 38.56 38.18 38.24 1,118,151
12/05/2016 38.64 39.06 38.25 38.32 1,235,358
12/02/2016 38.16 38.55 38.01 38.42 758,420
12/01/2016 38.24 38.26 37.825 38.12 1,061,939
11/30/2016 38.72 38.75 38.16 38.22 893,240
11/29/2016 38.91 39.03 38.38 38.72 895,127
11/28/2016 38.94 39.04 38.665 38.74 811,065
11/25/2016 38.46 39.03 38.37 39.03 519,142
11/23/2016 38.33 38.52 38.04 38.38 510,322
11/22/2016 38 38.395 37.97 38.29 1,776,393
11/21/2016 37.45 38.01 37.26 38 840,509
11/18/2016 37.22 37.53 37.21 37.43 483,547
11/17/2016 37.22 37.45 37.02 37.27 380,598
11/16/2016 37.02 37.75 36.98 37.26 921,994
11/15/2016 37.46 37.46 36.52 36.96 2,484,767
11/14/2016 36.25 37.495 36.06 37.38 2,014,056
11/11/2016 35.52 36.25 35.25 36.2 1,700,519
11/10/2016 36.74 36.79 34.98 35.37 3,900,052
11/09/2016 35.97 36.86 35.71 36.81 1,098,389
11/08/2016 36.28 36.72 36.15 36.41 894,024
11/07/2016 36.24 36.61 36.1 36.41 695,090
11/04/2016 36.14 36.41 35.78 35.84 1,511,754
11/03/2016 36.45 36.64 35.92 36.2 1,481,951
11/02/2016 35.91 36.51 35.715 36.28 1,367,139
11/01/2016 35.74 36.1925 35.54 35.95 2,360,879
10/31/2016 35.3 35.9 35.12 35.79 1,222,881
10/28/2016 35.47 35.64 35.18 35.31 700,707
10/27/2016 34.94 35.61 34.8 35.55 1,396,171
10/26/2016 35.48 35.48 34.705 34.78 1,635,676
10/25/2016 34.63 36.53 34.36 35.95 2,450,791
10/24/2016 34.82 35.13 34.64 34.65 882,105
10/21/2016 34.86 34.97 34.41 34.78 576,082
10/20/2016 34.8 35.06 34.67 34.94 597,181
10/19/2016 35.45 35.45 34.8 34.8 951,248
10/18/2016 35.47 35.51 35.11 35.42 1,249,281
10/17/2016 34.33 35.62 34.27 35.21 4,287,349
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?