ServiceMaster Global Historical Data - SERV

SERV Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 01 2020 32.66 -0.24 -0.73% 32.88 33.1672 31.32 1,723,075
May 29 2020 32.90 1.26 3.98% 31.24 32.93 31.00 1,646,072
May 28 2020 31.64 0.73 2.36% 31.01 31.96 30.59 1,776,088
May 27 2020 30.91 0.79 2.62% 30.78 30.92 29.86 2,052,388
May 26 2020 30.12 0.99 3.4% 29.76 30.62 29.64 1,709,715
May 25 2020 29.13 0.00 +0.00% 29.42 29.56 28.74 0
May 22 2020 29.13 -0.08 -0.27% 29.42 29.56 28.74 558,656
May 21 2020 29.21 0.91 3.22% 28.28 29.73 27.00 1,281,664
May 20 2020 28.30 0.62 2.24% 28.29 28.51 27.78 1,970,762
May 19 2020 27.68 -0.58 -2.05% 28.21 28.30 27.20 1,951,253
May 18 2020 28.26 1.35 5.02% 27.79 28.91 27.50 2,316,535
May 15 2020 26.91 0.28 1.05% 26.34 27.18 25.92 1,445,571
May 14 2020 26.63 0.72 2.78% 25.66 26.76 24.94 1,794,124
May 13 2020 25.91 -1.14 -4.21% 27.14 27.20 25.375 1,863,131
May 12 2020 27.05 -0.89 -3.19% 27.78 27.95 27.02 2,287,717
May 11 2020 27.94 -1.47 -5.0% 29.37 29.75 27.11 2,454,423
May 08 2020 29.41 4.36 17.41% 25.80 29.74 25.11 4,177,819
May 07 2020 25.05 -7.17 -22.25% 31.68 33.2029 24.87 6,753,966
May 06 2020 32.22 -0.92 -2.78% 33.32 33.63 32.14 1,008,297
May 05 2020 33.14 -0.34 -1.02% 33.60 33.945 32.81 820,232
May 04 2020 33.48 0.33 1.0% 32.51 33.69 32.19 1,182,580
May 01 2020 33.15 -0.90 -2.64% 33.04 34.05 32.63 1,004,971
Apr 30 2020 34.05 -0.68 -1.96% 34.23 34.44 33.12 1,487,585
Apr 29 2020 34.73 2.16 6.63% 33.05 34.85 32.23 1,765,958
Apr 28 2020 32.57 1.90 6.19% 31.20 33.11 31.20 1,541,170
Apr 27 2020 30.67 1.45 4.96% 29.50 30.83 29.50 729,438
Apr 24 2020 29.22 0.12 0.41% 28.51 29.36 28.16 734,769
Apr 23 2020 29.10 1.04 3.71% 28.40 38.24 27.99 1,209,508
Apr 22 2020 28.06 0.05 0.18% 28.41 28.95 27.92 1,604,581
Apr 21 2020 28.01 -0.06 -0.21% 27.30 28.24 26.99 915,125
Apr 20 2020 28.07 -0.63 -2.2% 28.40 28.97 27.94 451,519
Apr 17 2020 28.70 0.63 2.24% 28.87 29.79 28.41 587,036
Apr 16 2020 28.07 0.35 1.26% 27.64 28.32 27.27 801,607
Apr 15 2020 27.72 -0.50 -1.77% 27.17 27.95 26.97 881,049
Apr 14 2020 28.22 1.69 6.37% 26.95 28.56 26.54 998,068
Apr 13 2020 26.53 -0.47 -1.74% 27.06 27.71 26.10 2,367,020
Apr 10 2020 27.00 0.00 +0.00% 26.45 27.78 26.021 0
Apr 09 2020 27.00 1.36 5.3% 26.45 27.78 26.021 2,084,715
Apr 08 2020 25.64 -0.02 -0.08% 25.68 26.61 25.50 2,018,849
Apr 07 2020 25.66 -0.26 -1.0% 27.06 28.22 25.46 896,519
Apr 06 2020 25.92 1.19 4.81% 26.17 26.78 25.52 1,220,438
Apr 03 2020 24.73 -0.98 -3.81% 25.68 25.84 23.92 592,862
Apr 02 2020 25.71 0.29 1.14% 25.85 26.79 25.25 837,224
Apr 01 2020 25.42 -1.58 -5.85% 25.99 26.30 25.00 1,102,749
Mar 31 2020 27.00 0.23 0.86% 26.68 27.335 26.10 820,093
Mar 30 2020 26.77 -0.07 -0.26% 26.89 27.43 25.00 954,927
Mar 27 2020 26.84 0.97 3.75% 24.89 27.5299 24.53 1,497,311
Mar 26 2020 25.87 1.75 7.26% 24.50 26.21 23.66 1,326,213
Mar 25 2020 24.12 -0.86 -3.44% 25.09 25.70 23.34 2,154,851
Mar 24 2020 24.98 0.72 2.97% 25.52 26.11 24.53 2,055,853
Mar 23 2020 24.26 -0.65 -2.61% 24.64 25.40 23.60 2,034,374
Mar 20 2020 24.91 0.96 4.01% 24.50 26.72 24.0501 2,119,180
Mar 19 2020 23.95 3.59 17.63% 20.12 24.77 18.17 3,756,665
Mar 18 2020 20.36 -6.28 -23.57% 25.00 25.53 17.63 2,266,146
Mar 17 2020 26.64 0.15 0.57% 27.27 28.0729 26.09 1,848,721
Mar 16 2020 26.49 -3.01 -10.2% 27.45 28.77 26.30 1,871,284
Mar 13 2020 29.50 -0.52 -1.73% 31.00 31.4299 26.98 2,208,717
Mar 12 2020 30.02 -2.07 -6.45% 30.08 30.76 28.67 2,435,588
Mar 11 2020 32.09 -1.83 -5.4% 33.30 33.60 31.91 2,079,491
Mar 10 2020 33.92 0.25 0.74% 34.32 35.00 33.50 2,492,204
Mar 09 2020 33.67 -2.47 -6.83% 34.27 35.00 33.27 1,804,160
Mar 06 2020 36.14 -0.63 -1.71% 35.37 36.28 34.81 1,716,659
Mar 05 2020 36.77 0.00 0.0% 36.77 36.77 36.77 0
Mar 04 2020 36.77 0.42 1.16% 36.80 37.10 35.83 1,520,241


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.