Corporate Support
Sitemap
Singapore

ShareInvestor.com

Mobile Edition
Mode - Streaming
Switch to Static Mode?

Price Highlight

Index Highlight

Chart
STI
2,850.0
-7.5 (-0.26%)

 

  • STI Straits Times Index
    2,850.0
    -7.5 (-0.26%)
     
  • KLCI FTSE Bursa Malaysia KLCI
    1,609.7
    -2.4 (-0.15%)
    Index delayed 15 minutes
  • HSI Hang Seng Index
    26,791.4
    -28.1 (-0.10%)
    Index delayed 15 minutes
  • SSE SSE Composite Index
    3,382.2
    12.5 (0.37%)
    Index delayed 15 minutes
  • N225 Nikkei 225
    26,621.9
    84.6 (0.32%)
    Index delayed 20 minutes
  • JCI Jakarta Composite Index
    5,759.9
    -
    Index delayed 10 minutes

SGX Market

Bursa Market

HKEx Market

SET Market

IDX Market

ASX Market

NYSE Market

NASDAQ Market

NYSE American Market

  • Volume: 298.6M
  • Value: 222.7M
  • Rise: 88
  • Fall: 87
  • Unch: 599

Intraday Market Ticker Help

Intraday Market Ticker
Time Name Type Price Vol
  • Top Active

  • Top Gainer

  • Top Loser

Top Counters
Name Last Change
Oceanus^0.026-0.001
QT Vascular0.008+0.001
Intl Cement0.073+0.004
Biolidics0.370+0.060
Sembcorp Marine0.168-0.001
ThaiBev0.755+0.010
Aspen0.280+0.005
HS Optimus0.008-
Clearbridge0.163+0.014
ISDN0.435+0.015

World Indices

World Indices
Name Last Change
Nasdaq 11,553.9 -159.9
HSI 26,307.1 +5.6
HSCEI 10,582.3 -4.6
Jakarta 5,500.3 +37.6
Nikkei 225 25,349.6 +444.0
SSE Comp 3,342.2 -17.9
Shanghai A 3,502.9 -18.8
Shanghai B 251.2 -0.9
KOSPI 2,485.9 +33.0

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

Fundamental - Factsheet

Help
  • Factsheet

  • Print

PROVIDENCE SERVICE CORP PROVIDENCE SERVICE CORPORATION
Updated on 25 Nov 2020 (End of trading day)
Last (USD): 135.510 Change: +2.000 High: 137.030 Remarks: -
Change (%): +1.50 Low: 132.090
Open 133.260 Yesterday's Close 133.51
Buy Price - Sell Price -
Buy Volume (share) - Sell Volume (share) -
Cumulative Volume (share) 82,477 Cumulative Value
Click to show Stock Prices chart

Key Statistics

EPS (USD) a -0.24232 Trailing EPS (USD) e 2.03460 NAV (USD) b 28.9113
PE a - Trailing PE f 66.603 Price / NAV b 4.6871
Dividend (USD) d - Cash In Hand (USD) g 13.1461 Issued & Paid-up Shares c 14,183,600
Dividend Yield (%) d - Price / Cash In Hand g 10.308 Treasury Shares h 5,285,666
Market Cap (M) 1,922.020 Enterprise Value (M) 1,755.404
Piotroski F Score 4 Exchange Code PRSC Par Value ( $ ) n.a.
52 Weeks Volatility (%) 43.60 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 09 Nov 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 09 Nov 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 1,922.020 - 66.603 4.6871 -
Industry Other Transportation NASDAQ 1,728.895 32.622 55.209 4.2888 -
Local Peer VERRA MOBILITY CORP NASDAQ 2,112.742 63.364 295.447 6.1430 -
Local Peer GRUPO AEROPORTUARIO DEL CENTRO NORT SPON ADR EA REP 8 SER B NPV NASDAQ 2,077.789 12.424 25.040 4.4018 -
Local Peer ECHO GLOBAL LOGISTICS INC NASDAQ 803.029 54.091 127.973 2.0778 -
Global Peer AOT SET 960,713.325 - - 6.9319 1.279
Global Peer TRANSURBAN GROUP ASX 38,968.472 - - 4.9491 3.299
Global Peer SYDNEY AIRPORT CORPORATION LTD ASX 18,054.303 40.299 47.826 -27.0522 4.879
Global Peer AUCKLAND INTERNATIONAL AIRPORT ASX 10,909.186 59.308 59.309 1.7579 -
Global Peer QINGDAO PORT HKEx 54,972.528 12.791 13.069 1.5084 2.587
Global Peer JIANGSU EXPRESS HKEx 44,684.842 9.383 15.838 1.4208 5.672
Global Peer VONTIER CORP NYSE 5,667.637 12.984 12.984 3.5801 -
Global Peer GPO AEROPORTUARIO DEL PACIFICO SAB ADS EA REPR 10 SER B NPV NYSE 5,143.781 18.476 32.989 5.1591 -
Global Peer BEM SET 142,914.750 26.296 71.357 4.4991 1.390
Global Peer CHINA MER PORT HKEx 35,622.406 4.260 10.542 0.4658 7.746
Other Global Peers BTS (SET), QUBE HOLDINGS LIMITED (ASX), GPO AEROPORTUARIO DEL SURESTE SAB ADS EACH REPR 10 SER B SHS NPV (NYSE), KERRY LOG NET (HKEx), WPRTS (Bursa), BEIJING AIRPORT (HKEx), SATS (SGX), ZHEJIANGEXPRESS (HKEx), ComfortDelGro (SGX), MATSON INC (NYSE), Jasa Marga (Persero) Tbk. (IDX), AIRPORT (Bursa), COSCO SHIP PORT (HKEx), SHENZHENEXPRESS (HKEx), BAY AREA DEV-R (HKEx), MEILAN AIRPORT (HKEx), HPH Trust USD (SGX), CNLP (HKEx), DALIAN PORT (HKEx), YUEXIUTRANSPORT (HKEx), BAY AREA DEV (HKEx), QHD PORT (HKEx), ANHUIEXPRESSWAY (HKEx), TRANSPORT INT'L (HKEx), SICHUAN EXPRESS (HKEx), BRISTOW GROUP INC DEL NEW (NYSE), SBS Transit (SGX), LITRAK (Bursa), Citra Marga Nusaphala Persada Tbk. (IDX), TIANJINPORT DEV (HKEx), CORPORACION AMERICA AIRPORTS SA (NYSE), HOEGH LNG PARTNERS LP (NYSE), BIPORT (Bursa), XIAMEN PORT (HKEx), JWD (SET), Blue Bird Tbk. (IDX), Nusantara Infrastructure Tbk. (IDX), BROCKMAN MINING LIMITED (ASX), RIZHAO PORT JR (HKEx), Adi Sarana Armada Tbk. (IDX), KWOON CHUNG BUS (HKEx), TASCO (Bursa), PTRANS (Bursa), A2B AUSTRALIA LTD (ASX), Jasa Armada Indonesia Tbk. (IDX), WICE (SET), GETS (Bursa), PERDANA (Bursa), TSTE (SET), PROSPER CONS (HKEx), HARBOUR (Bursa), CJCEN (Bursa), PORT (SET), SEACOR MARINE HOLDINGS INC (NYSE), GKE (SGX), ANCOMLB (Bursa), PELIKAN (Bursa), SST (SET), Cardig Aero Services Tbk. (IDX), TIAN YUAN GP (HKEx), KTC (Bursa), Express Transindo Utama Tbk. (IDX), AMS TRANSPORT (HKEx), ATP30 (SET), BRAHIMS (Bursa), TRAFFIC TECHNOLOGIES LTD (ASX), BINHAI TEDA (HKEx), B (SET), AE LOGISTICS (HKEx), DAIDO GROUP (HKEx), Steady Safe Tbk (IDX), NCL (SET), XMH^ (SGX), China Intl (SGX), WEHA Transportasi Indonesia Tbk. (IDX), Eka Sari Lorena Transport Tbk. (IDX), 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 -+10.710
+8.58 %
10 Days -+3.850
+2.92 %
20 Days -+16.600
+13.96 %
Medium Term Return 3 Months -+42.020
+44.95 %
6 Months -+54.790
+67.88 %
1 Year -+75.400
+125.44 %
Long Term Return 2 Years -+67.370
+98.87 %
3 Years -+76.690
+130.38 %
5 Years -+87.710
+183.49 %
Annualised Return Annualised --
+23.17 %
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 - 138.680 Change From 1 Year Low +95.110 % Change From 1 Year Low (%) +235.42
Change From 1 Year High -3.170 % Change From 1 Year High (%) -2.29
2 Years Range 40.400 - 138.680 Change From 2 Years Low +95.110 % Change From 2 Years Low (%) +235.42
Change From 2 Years High -3.170 % Change From 2 Years High (%) -2.29
5 Years Range 34.885 - 138.680 Change From 5 Years Low +100.625 % Change From 5 Years Low (%) +288.45
Change From 5 Years High -3.170 % Change From 5 Years High (%) -2.29
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
25 Nov 2020 133.260 137.030 132.090 135.510 82,477 -
24 Nov 2020 128.970 134.200 126.270 133.510 120,382 -
23 Nov 2020 131.740 131.800 127.670 128.440 136,161 -
20 Nov 2020 121.690 131.320 121.690 130.840 128,979 -
19 Nov 2020 123.920 126.470 121.590 123.030 109,247 -
18 Nov 2020 128.450 130.480 123.775 124.800 108,575 -
17 Nov 2020 128.370 130.020 126.130 128.320 63,911 -
16 Nov 2020 129.850 130.800 127.100 128.240 82,975 -
13 Nov 2020 130.990 131.530 128.160 129.620 42,795 -
12 Nov 2020 131.720 133.640 128.801 130.180 82,366 -
11 Nov 2020 131.000 131.940 127.750 131.660 108,914 -
10 Nov 2020 126.010 130.460 120.650 130.270 115,944 -
09 Nov 2020 137.280 137.280 129.910 130.020 88,698 -
06 Nov 2020 125.450 138.680 125.050 132.750 96,628 -
05 Nov 2020 125.100 127.275 123.765 124.940 86,010 -
04 Nov 2020 123.020 126.450 122.740 125.610 82,423 -
03 Nov 2020 122.540 125.995 122.540 123.910 81,031 -
02 Nov 2020 117.930 122.000 117.930 121.450 102,208 -
30 Oct 2020 115.640 119.475 115.190 117.550 91,605 -
29 Oct 2020 118.910 120.445 116.070 116.130 110,786 -
28 Oct 2020 117.460 119.940 113.740 118.910 88,498 -
27 Oct 2020 118.740 119.550 117.880 118.900 105,428 -
Summary
Current 2 Weeks
(12 Nov 2020 to 25 Nov 2020)
131.720 137.030 121.590 135.510 957,868 -
Previous 2 Weeks
(29 Oct 2020 to 11 Nov 2020)
118.910 137.030 116.070 131.660 964,247 -
4 Weeks from
(01 Oct 2020 to 28 Oct 2020)
93.920 137.030 92.390 118.910 2,191,925 -
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.