Quantcast

ServiceMaster Global Holdings, Inc. Common Stock Historical Stock Prices

SERV 
$44.73
*  
1.07
2.45%
Get SERV Alerts
*Delayed - data as of Oct. 16, 2018 11:32 ET  -  Find a broker to begin trading SERV now
Exchange:NYSE
Industry: Consumer Services
Community Rating:
View:    SERV Real Time
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 15-JUL-2018 TO 15-OCT-2018

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.
11:32 43.94 44.75 43.88 44.73 325,064
10/15/2018 43.25 43.87 42.97 43.66 856,091
10/12/2018 43.71 43.71 42.85 43.38 1,488,807
10/11/2018 43.9 43.96 43.04 43.28 4,506,598
10/10/2018 44.15 44.41 43.72 44.05 3,674,077
10/09/2018 43.11 44.11 43 44.02 1,890,712
10/08/2018 43.05 43.43 42.87 43.13 2,401,006
10/05/2018 41.7 43.19 41.63 43.04 3,062,399
10/04/2018 40.48 41.8 40.405 41.74 2,893,644
10/03/2018 41.35 41.58 40.15 40.77 4,784,329
10/02/2018 40.61 40.73 39.41 40.2 5,758,786
10/01/2018 42 42.71 40.47 40.75 6,402,943
09/28/2018 41.4245 42.4536 41.4245 42 1,753,542
09/27/2018 41.4177 41.9187 41.3161 41.4719 1,116,640
09/26/2018 41.5531 41.7766 41.1943 41.4109 1,090,420
09/25/2018 41.5328 41.912 41.0182 41.499 1,306,301
09/24/2018 40.8693 41.631 40.8693 41.4245 1,355,076
09/21/2018 40.5036 41.0859 40.4224 40.937 1,329,866
09/20/2018 40.2125 40.4901 39.8739 40.4088 1,501,487
09/19/2018 40.1245 40.3276 39.7724 40.0771 645,890
09/18/2018 40.3817 40.5849 39.0682 40.138 1,148,868
09/17/2018 40.8083 40.9979 40.3817 40.4291 1,660,028
09/14/2018 40.05 41.0114 39.6979 40.8963 1,812,896
09/13/2018 39.251 40.1989 39.163 40.1515 2,143,190
09/12/2018 39.251 39.7114 38.9734 39.4 923,082
09/11/2018 39.3864 39.5422 38.4114 39.3526 1,478,796
09/10/2018 40.4495 40.4495 40.1177 40.1651 757,622
09/07/2018 40.1989 40.4901 40.1786 40.2802 387,339
09/06/2018 40.7812 40.8151 40.2125 40.3479 566,160
09/05/2018 40.7406 40.8422 40.5984 40.6864 528,129
09/04/2018 40.7068 40.8286 40.3208 40.7609 1,119,811
08/31/2018 40.2125 40.9437 40.1041 40.8083 2,339,026
08/30/2018 40.463 40.5578 39.9958 40.1854 801,003
08/29/2018 40.7948 40.8151 40.2802 40.5713 555,956
08/28/2018 40.6323 40.9099 40.5646 40.6932 2,125,740
08/27/2018 40.8693 41.025 40.5713 40.6255 492,411
08/24/2018 41.0927 41.2078 40.8219 41.0318 426,231
08/23/2018 41.2484 41.3974 41.0114 41.0521 425,678
08/22/2018 41.1672 41.3161 41.0521 41.2484 581,669
08/21/2018 41.5734 41.5734 41.2281 41.2349 506,322
08/20/2018 41.8172 41.8375 41.499 41.5125 384,584
08/17/2018 41.6615 41.7766 41.3601 41.6141 693,901
08/16/2018 41.0859 41.8714 41.0859 41.7969 698,219
08/15/2018 40.6661 41.0385 40.6661 40.9844 448,296
08/14/2018 40.5984 40.9539 40.3817 40.9167 500,692
08/13/2018 40.3073 40.832 40.2463 40.3953 496,249
08/10/2018 40.2937 40.6526 40.094 40.3682 362,325
08/09/2018 40.6797 40.8828 40.3005 40.3411 849,840
08/08/2018 40.7406 40.9822 40.3614 40.5646 531,884
08/07/2018 40.0432 41.0927 40.0432 40.876 1,215,319
08/06/2018 39.725 40.0703 39.6674 39.962 1,268,036
08/03/2018 39.5354 39.8807 39.4406 39.8333 708,842
08/02/2018 38.8515 39.7588 38.8515 39.5896 1,241,998
08/01/2018 38.6213 39.163 38.5197 39.0411 1,100,181
07/31/2018 38.4994 39.4338 38.3776 38.5875 1,164,205
07/30/2018 39.6031 39.7791 39.1359 39.3187 479,388
07/27/2018 40.2666 40.287 39.4135 39.6234 549,290
07/26/2018 40.6187 40.7 40.0567 40.0838 594,750
07/25/2018 39.8604 40.6661 39.6843 40.6255 762,106
07/24/2018 40.0567 40.1719 39.8265 39.9755 1,382,455
07/23/2018 39.0885 39.6132 39.0783 39.5896 753,605
07/20/2018 38.6755 39.3593 38.5671 39.075 833,174
07/19/2018 38.4859 38.7296 38.4724 38.5942 1,153,715
07/18/2018 38.5468 39.0546 38.5164 38.7364 1,270,349
07/17/2018 40.6255 40.6255 38.3843 38.5671 2,995,579
07/16/2018 41.9391 42.1625 41.807 41.8714 993,611
*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?

Smart Portfolio