Corporate Support
Sitemap
Singapore

ShareInvestor.com

Mobile Edition
Mode - Streaming
Switch to Static Mode?

Price Highlight

Index Highlight

Chart
STI
2,581.3
-14.7 (-0.56%)

 

  • STI Straits Times Index
    2,581.3
    -14.7 (-0.56%)
     
  • KLCI FTSE Bursa Malaysia KLCI
    1,564.6
    -11.8 (-0.75%)
    Index delayed 15 minutes
  • HSI Hang Seng Index
    25,183.0
    -47.7 (-0.19%)
    Index delayed 15 minutes
  • SSE SSE Composite Index
    3,360.1
    39.4 (1.19%)
    Index delayed 15 minutes
  • N225 Nikkei 225
    23,289.4
    39.8 (0.17%)
    Index delayed 20 minutes
  • JCI Jakarta Composite Index
    5,247.7
    8.4 (0.16%)
    Index delayed 10 minutes

SGX Market

Bursa Market

HKEx Market

SET Market

IDX Market

ASX Market

NYSE Market

NASDAQ Market

NYSE American Market

  • Volume: 1,818.9M
  • Value: 1,195.1M
  • Rise: 145
  • Fall: 205
  • Unch: 458

Intraday Market Ticker Help

Intraday Market Ticker
Time Name Type Price Vol
  • Top Active

  • Top Gainer

  • Top Loser

Top Counters
Name Last Change
Jiutian Chemical0.036-
Yinda Infocomm0.035-
Rex Intl0.168-0.013
ChinaKundaTech0.028+0.002
FJ Benjamin^0.020+0.002
Singapore-eDev0.062-0.012
Medtecs Intl1.610+0.050
ThaiBev0.605-
Kitchen Culture0.215-0.105
AnAn Intl0.037-

World Indices

World Indices
Name Last Change
Nasdaq 9,757.2 -259.8
HSI 24,265.5 -284.5
HSCEI 9,743.2 -110.0
Jakarta 4,863.1 -41.0
Nikkei 225 22,047.8 -464.2
SSE Comp 2,960.5 -10.1
Shanghai A 3,103.1 -10.6
Shanghai B 211.8 -1.7
KOSPI 2,097.3 -37.3

Asian Indices delayed. US Indices updated twice daily at 7:30am and 7:30pm.

Fundamental - Factsheet

Help
  • Factsheet

  • Print

PROVIDENCE SERVICE CORP PROVIDENCE SERVICE CORP
Updated on 14 Aug 2020 (End of trading day)
Last (USD): 94.950 Change: +3.370 High: 95.356 Remarks: -
Change (%): +3.68 Low: 91.240
Open 91.240 Yesterday's Close 91.58
Buy Price - Sell Price -
Buy Volume (share) - Sell Volume (share) -
Cumulative Volume (share) 174,519 Cumulative Value
Click to show Stock Prices chart

Key Statistics

EPS (USD) a -0.24462 Trailing EPS (USD) e -0.02733 NAV (USD) b 25.6548
PE a - Trailing PE f - Price / NAV b 3.7011
Dividend (USD) d - Cash In Hand (USD) g 3.2027 Issued & Paid-up Shares c 14,050,300
Dividend Yield (%) d - Price / Cash In Hand g 29.647 Treasury Shares h 5,285,085
Market Cap (M) 1,334.076 Enterprise Value (M) 1,315.477
Piotroski F Score 4 Exchange Code PRSC Par Value ( $ ) n.a.
52 Weeks Volatility (%) 42.29 Free Float (%) -
Sector & Industry Transportation - Other Transportation
Notes:
  1. Based on latest Full Year results announcement, adjusted for the current number of shares.
  2. Based on latest results announcement (Full Year, Half Year or Interim), adjusted for carrying value of "Other Share Capital", illustrative financial effects of corporate actions (if applicable) and the current number of shares.
  3. Rounded to the nearest thousand. Updated on 07 Aug 2020.Please click here for more information.
  4. Dividend is based on latest Full Year results announcement, adjusted for current number of shares and excludes special dividend.
  5. Summation of the earnings from the latest 4 Quarter (or 2 Half Year) results announcement, adjusted for the current number of shares.
  6. Based on Trailing EPS.
  7. Based on reported cash and cash equivalents at end and extracted from the latest results announcement (Full Year, Half Year or Interim), adjusted for the current number of shares.
  8. Rounded to the nearest thousand. Updated on 06 Aug 2020.

Peer Comparison

Type Name Market Market Cap (M)a PE b Trailing PE c Price / NAV d Dividend Yield (%)d
Reference PROVIDENCE SERVICE CORP NASDAQ 1,334.076 - - 3.7011 -
Industry Other Transportation NASDAQ 1,363.103 25.720 37.343 3.5929 -
Local Peer VERRA MOBILITY CORP NASDAQ 1,804.985 54.133 99.082 5.4407 -
Local Peer GRUPO AEROPORTUARIO DEL CENTRO NORT SPON ADR EA REP 8 SER B NPV NASDAQ 1,691.644 10.115 13.656 3.7766 -
Local Peer ECHO GLOBAL LOGISTICS INC NASDAQ 715.003 48.161 166.280 1.8945 -
Global Peer TRANSURBAN GROUP ASX 37,673.343 - - 4.7846 3.412
Global Peer AOT SET 771,427.800 30.825 58.576 5.5661 1.593
Global Peer SYDNEY AIRPORT CORPORATION LTD ASX 14,329.725 31.986 37.960 -21.4719 6.147
Global Peer QINGDAO PORT HKEx 52,001.040 12.100 12.171 1.5180 2.734
Global Peer AUCKLAND INTERNATIONAL AIRPORT ASX 8,391.859 17.098 16.886 1.4384 3.540
Global Peer JIANGSU EXPRESS HKEx 43,324.650 9.098 12.261 1.4245 5.850
Global Peer BTS SET 139,438.760 19.820 19.821 3.0886 3.302
Global Peer BEM SET 140,622.000 25.874 27.663 4.4269 1.413
Global Peer CHINA MER PORT HKEx 32,685.218 3.909 3.909 0.4097 8.442
Global Peer GPO AEROPORTUARIO DEL PACIFICO SAB ADS EA REPR 10 SER B NPV NYSE 3,872.499 13.909 32.501 4.1268 -
Other Global Peers QUBE HOLDINGS LIMITED (ASX), BEIJING AIRPORT (HKEx), ZHEJIANGEXPRESS (HKEx), WPRTS (Bursa), GPO AEROPORTUARIO DEL SURESTE SAB ADS EACH REPR 10 SER B SHS NPV (NYSE), MEILAN AIRPORT (HKEx), KERRY LOG NET (HKEx), SATS (SGX), ComfortDelGro (SGX), Jasa Marga (Persero) Tbk. (IDX), AIRPORT (Bursa), SHENZHENEXPRESS (HKEx), BAY AREA DEV-R (HKEx), COSCO SHIP PORT (HKEx), MATSON INC (NYSE), CNLP (HKEx), DALIAN PORT (HKEx), YUEXIUTRANSPORT (HKEx), BAY AREA DEV (HKEx), QHD PORT (HKEx), HPH Trust USD (SGX), TRANSPORT INT'L (HKEx), ANHUIEXPRESSWAY (HKEx), SICHUAN EXPRESS (HKEx), SBS Transit (SGX), BRISTOW GROUP INC DEL NEW (NYSE), LITRAK (Bursa), TIANJINPORT DEV (HKEx), BIPORT (Bursa), CORPORACION AMERICA AIRPORTS SA (NYSE), HOEGH LNG PARTNERS LP (NYSE), XIAMEN PORT (HKEx), Citra Marga Nusaphala Persada Tbk. (IDX), JWD (SET), Blue Bird Tbk. (IDX), Trada Alam Minera Tbk. (IDX), RIZHAO PORT JR (HKEx), Adi Sarana Armada Tbk. (IDX), AirAsia Indonesia Tbk. (IDX), Nusantara Infrastructure Tbk. (IDX), KWOON CHUNG BUS (HKEx), BROCKMAN MINING (HKEx), BROCKMAN MINING LIMITED (ASX), PERDANA (Bursa), PTRANS (Bursa), Jasa Armada Indonesia Tbk. (IDX), TSTE (SET), A2B AUSTRALIA LTD (ASX), WICE (SET), DRAGON CROWN (HKEx), SEACOR MARINE HOLDINGS INC (NYSE), PROSPER CONS (HKEx), ANCOMLB (Bursa), CJCEN (Bursa), GKE (SGX), HARBOUR (Bursa), PORT (SET), SST (SET), TASCO (Bursa), PELIKAN (Bursa), Cardig Aero Services Tbk. (IDX), TIAN YUAN GP (HKEx), OCEAN LINE PORT (HKEx), KTC (Bursa), AMS TRANSPORT (HKEx), Express Transindo Utama Tbk. (IDX), China Intl (SGX), ATP30 (SET), BINHAI TEDA (HKEx), B (SET), NCL (SET), AE LOGISTICS (HKEx), CRTG (HKEx), DAIDO GROUP (HKEx), Steady Safe Tbk (IDX), TRAFFIC TECHNOLOGIES LTD (ASX), XMH^ (SGX), BRAHIMS (Bursa), WEHA Transportasi Indonesia Tbk. (IDX), Eka Sari Lorena Transport Tbk. (IDX), GETS (Bursa), Zebra Nusantara Tbk (IDX), P2P TRANSPORT LTD (ASX)
Notes:
  1. For companies, Market Cap is based on the trading currency of the company. Industry/Index Market Cap is the average market cap for that industry/index.
  2. Industry/Index PE is calculated using (Total Market Cap/Total Earnings) of all companies in the industry/index.
  3. Industry/Index Price/NAV is calculated using (Total Market Cap/Total Shareholders' Equity) of all companies in the industry/index.
  4. Industry/Index Dividend Yield is calculated using (Total Gross Dividend/Total Market Cap) of all companies in the industry/index.
  5. For Industry/Index calculation, data for foreign currency denominated companies will be converted to the main market currency using the latest exchange rate.
  6. Industry/Index/Peers data is updated daily.
  7. Peers are sorted by market capitalisation and only details for the top 10 will be shown.

Total Shareholder Return

PeriodDividend ReceivedCapital AppreciationTotal Shareholder Return
Short Term Return 5 Days -+5.120
+5.70 %
10 Days -+13.940
+17.21 %
20 Days -+13.950
+17.22 %
Medium Term Return 3 Months -+31.740
+50.21 %
6 Months -+26.200
+38.11 %
1 Year -+34.670
+57.51 %
Long Term Return 2 Years -+28.350
+42.57 %
3 Years -+43.720
+85.34 %
5 Years -+48.810
+105.79 %
Annualised Return Annualised --
+15.53 %
Notes:
  1. Total Shareholder Return (TSR) combines share price appreciation and dividends paid to show the total return to the shareholder expressed as a percentage.
  2. Script dividends are ignored in this calculation.

Price Movements

1 Year Range 40.400 - 94.015 Change From 1 Year Low +54.550 % Change From 1 Year Low (%) +135.02
Change From 1 Year High +0.935 % Change From 1 Year High (%) +0.99
2 Years Range 40.400 - 94.015 Change From 2 Years Low +54.550 % Change From 2 Years Low (%) +135.02
Change From 2 Years High +0.935 % Change From 2 Years High (%) +0.99
5 Years Range 34.885 - 94.015 Change From 5 Years Low +60.065 % Change From 5 Years Low (%) +172.18
Change From 5 Years High +0.935 % Change From 5 Years High (%) +0.99
Notes:
  1. Price movements are based on adjusted historical data.

Company Background

Providence Service Corp. engages in the provision of home and community-based social services and non-emergency transportation services. It operates through the following business segments: Non-Emergency Transportation (NET) Services, Matrix Investment, and Corporate and Other. The NET Services segment operates under the brands LogistiCare and Circulation, which offers non-emergency medical transportation service for state governments and managed care organizations. The Matrix Investment segment provides home and mobile-based healthcare services for health plans. The Corporate and Other segment consists of executive, accounting, finance, internal audit, tax, legal, public reporting, certain strategic and corporate development functions and the results of its captive insurance company. The company was founded by Fletcher Jay McCusker in December 1996 and is headquartered in Stamford, CT.

Historical Price Data

Date Open High Low Close Volume VWAP
14 Aug 2020 91.240 95.356 91.240 94.950 174,519 -
13 Aug 2020 91.570 91.990 90.311 91.580 98,252 -
12 Aug 2020 91.990 93.700 91.490 91.560 75,553 -
11 Aug 2020 91.990 93.560 89.480 91.150 111,151 -
10 Aug 2020 89.930 94.015 89.670 91.690 112,148 -
07 Aug 2020 89.620 91.170 88.350 89.830 111,111 -
06 Aug 2020 84.000 87.465 82.300 86.550 281,283 -
05 Aug 2020 82.540 82.750 80.500 82.530 57,607 -
04 Aug 2020 82.380 82.750 81.050 81.970 45,106 -
03 Aug 2020 81.620 82.750 80.870 82.490 67,410 -
31 Jul 2020 79.730 81.290 78.820 81.010 100,059 -
30 Jul 2020 81.090 82.750 80.550 82.540 80,704 -
29 Jul 2020 81.110 82.860 80.540 82.020 67,921 -
28 Jul 2020 81.320 81.860 80.561 80.690 49,745 -
27 Jul 2020 81.010 82.730 81.010 81.620 53,612 -
24 Jul 2020 82.470 82.470 79.483 80.760 70,351 -
23 Jul 2020 81.000 83.990 80.780 82.180 171,851 -
22 Jul 2020 79.630 80.220 77.890 79.820 51,409 -
21 Jul 2020 79.290 80.000 78.830 79.440 35,520 -
20 Jul 2020 80.700 81.000 77.750 78.540 35,938 -
17 Jul 2020 79.730 81.060 79.700 81.000 67,036 -
16 Jul 2020 80.460 80.460 79.020 79.770 48,049 -
Summary
Current 2 Weeks
(03 Aug 2020 to 14 Aug 2020)
81.620 95.356 80.500 94.950 1,134,140 -
Previous 2 Weeks
(20 Jul 2020 to 31 Jul 2020)
80.700 95.356 77.750 81.010 717,110 -
4 Weeks from
(19 Jun 2020 to 17 Jul 2020)
80.030 95.356 77.490 81.000 1,464,745 -
View All Historical Data

More Information Available

More information is available to our subscribers, including:

  • Market Moving News from Dow Jones Newswires
  • Consensus Estimates
  • Dividend/Distribution History
  • Financial Summary with Financial Period Comparison
  • Comprehensive Financial Ratios(ROA, ROE, Price/Revenue, Net Earnings Margin, Current Ratio, Debt to Equity Ratio etc)
  • Events Calendar for Results Announcements, Ex-Dates etc
  • Insider Buying and Selling Report

If you are an existing subscriber, please login. If not, read up on what you are missing out in our Help Centre and join us as a subscriber.

Disclaimer:

While reasonable efforts have been taken to ensure that the calculations performed by the features of this site are reliable, the features are provided on the basis that:-

  1. no liability is accepted for any errors or inaccuracies resulting from your use of these features;
  2. many of the data inputs (including share prices) are obtained from third party sources for which we assume no responsibility.
We use Cookies. By continuing to use this webite, you will be agreeing to our Privacy Policy, Terms and Conditions and Cookie Policy.