Corporate Support
Sitemap
Singapore

ShareInvestor.com

Mobile Edition
Mode - Streaming
Switch to Static Mode?

Price Highlight

Index Highlight

Chart
STI
2,389.3
-63.7 (-2.60%)

 

  • STI Straits Times Index
    2,389.3
    -63.7 (-2.60%)
     
  • KLCI FTSE Bursa Malaysia KLCI
    1,330.7
    -0.2 (-0.02%)
    Index delayed 15 minutes
  • HSI Hang Seng Index
    23,236.1
    -44.0 (-0.19%)
    Index delayed 15 minutes
  • SSE SSE Composite Index
    2,764.0
    -16.7 (-0.60%)
    Index delayed 15 minutes
  • N225 Nikkei 225
    17,820.2
    1.5 (0.01%)
    Index delayed 20 minutes
  • JCI Jakarta Composite Index
    4,623.4
    91.7 (2.02%)
    Index delayed 10 minutes

SGX Market

Bursa Market

HKEx Market

SET Market

IDX Market

ASX Market

NYSE Market

NASDAQ Market

NYSE American Market

  • Volume: 1,324.3M
  • Value: 1,512.2M
  • Rise: 65
  • Fall: 270
  • Unch: 476

Intraday Market Ticker Help

Intraday Market Ticker
Time Name Type Price Vol
  • Top Active

  • Top Gainer

  • Top Loser

Top Counters
Name Last Change
Rex Intl0.095-0.001
ESR-REIT0.250-0.015
Genting Sing0.650-0.015
Mapletree Com Tr1.500-0.120
CapitaMall Trust1.520-0.100
Interra Resource^0.042+0.001
Singtel2.580-0.040
Medtecs Intl0.095+0.005
AusGroup^0.021-0.003
JCG Investment0.002-

World Indices

World Indices
Name Last Change
Nasdaq 7,373.1 -114.2
HSI 23,236.1 -44.0
HSCEI 9,491.1 -35.5
Jakarta 4,623.4 +91.7
Nikkei 225 17,820.2 +1.5
SSE Comp 2,764.0 -16.6
Shanghai A 2,896.6 -17.5
Shanghai B 216.0 -0.8
KOSPI 1,725.4 +0.6

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 03 Apr 2020 (End of trading day)
Last (USD): 55.300 Change: -0.710 High: 55.890 Remarks: -
Change (%): -1.27 Low: 53.200
Open 55.890 Yesterday's Close 56.01
Buy Price - Sell Price -
Buy Volume (share) - Sell Volume (share) -
Cumulative Volume (share) 72,951 Cumulative Value
Click to show Stock Prices chart

Key Statistics

EPS (USD) a -1.93897 Trailing EPS (USD) e -0.30002 NAV (USD) b 24.3814
PE a - Trailing PE f - Price / NAV b 2.2681
Dividend (USD) d - Cash In Hand (USD) g 4.7227 Issued & Paid-up Shares c 13,026,000
Dividend Yield (%) d - Price / Cash In Hand g 11.709 Treasury Shares h 5,088,782
Beta - 75 Daysi 0.982 R-Squared - 75 Days(%)i 38.48 Market Cap (M) 720.338
Beta - 500 Daysi 0.547 R-Squared - 500 Days (%)i 11.45 Enterprise Value (M) 757.525
Piotroski F Score 5 Exchange Code PRSC Par Value ( $ ) n.a.
52 Weeks Volatility (%) 35.72 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 02 Mar 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 28 Feb 2020.
  9. Beta and R-Squared are calculated in relation to the market index using the historical daily closing values of the stock and index as data points.

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 720.338 - - 2.2681 -
Industry Other Transportation NASDAQ 788.601 33.803 14.913 2.0289 -
Local Peer VERRA MOBILITY CORP NASDAQ 1,026.477 - 30.785 3.0248 -
Local Peer GRUPO AEROPORTUARIO DEL CENTRO NORT SPON ADR EA REP 8 SER B NPV NASDAQ 977.834 6.596 5.847 1.9007 7.437
Local Peer ECHO GLOBAL LOGISTICS INC NASDAQ 429.756 14.962 28.948 1.1212 -
Global Peer AOT SET 714,285.000 28.377 27.488 5.1538 1.720
Global Peer TRANSURBAN GROUP ASX 30,359.610 177.543 131.427 3.5220 5.199
Global Peer SYDNEY AIRPORT CORPORATION LTD ASX 11,660.723 19.296 26.028 -20.9586 7.252
Global Peer QINGDAO PORT HKEx 48,229.536 11.331 11.203 1.4203 5.445
Global Peer JIANGSU EXPRESS HKEx 39,747.848 7.668 8.327 1.2448 6.622
Global Peer CHINA MER PORT HKEx 29,764.439 4.108 3.559 0.3731 10.628
Global Peer BEM SET 116,166.000 21.848 21.374 3.6570 1.711
Global Peer AUCKLAND INTERNATIONAL AIRPORT ASX 5,915.813 12.053 11.904 1.0140 5.021
Global Peer ZHEJIANGEXPRESS HKEx 22,410.448 5.436 5.313 0.9278 8.270
Global Peer WPRTS Bursa 11,764.500 22.053 19.910 4.5951 3.400
Other Global Peers BEIJING AIRPORT (HKEx), GPO AEROPORTUARIO DEL SURESTE SAB ADS EACH REPR 10 SER B SHS NPV (NYSE), KERRY LOG NET (HKEx), BAY AREA DEV-R (HKEx), SHENZHENEXPRESS (HKEx), SATS (SGX), GPO AEROPORTUARIO DEL PACIFICO SAB ADS EA REPR 10 SER B NPV (NYSE), ComfortDelGro (SGX), QUBE HOLDINGS LIMITED (ASX), AIRPORT (Bursa), COSCO SHIP PORT (HKEx), Jasa Marga (Persero) Tbk. (IDX), MATSON INC (NYSE), CNLP (HKEx), DALIAN PORT (HKEx), BAY AREA DEV (HKEx), YUEXIUTRANSPORT (HKEx), TRANSPORT INT'L (HKEx), HPH Trust USD (SGX), QHD PORT (HKEx), ANHUIEXPRESSWAY (HKEx), SICHUAN EXPRESS (HKEx), SBS Transit (SGX), LITRAK (Bursa), MEILAN AIRPORT (HKEx), BIPORT (Bursa), TIANJINPORT DEV (HKEx), Citra Marga Nusaphala Persada Tbk. (IDX), CORPORACION AMERICA AIRPORTS SA (NYSE), XIAMEN PORT (HKEx), HOEGH LNG PARTNERS LP (NYSE), Blue Bird Tbk. (IDX), BROCKMAN MINING (HKEx), Trada Alam Minera Tbk. (IDX), JWD (SET), KWOON CHUNG BUS (HKEx), AirAsia Indonesia Tbk. (IDX), Nusantara Infrastructure Tbk. (IDX), RIZHAO PORT JR (HKEx), BROCKMAN MINING LIMITED (ASX), ERA GROUP INC (NYSE), PERDANA (Bursa), SEACOR MARINE HOLDINGS INC (NYSE), TSTE (SET), DRAGON CROWN (HKEx), Cardig Aero Services Tbk. (IDX), Adi Sarana Armada Tbk. (IDX), PROSPER CONS (HKEx), PTRANS (Bursa), Jasa Armada Indonesia Tbk. (IDX), YUE DA INTL (HKEx), A2B AUSTRALIA LTD (ASX), HARBOUR (Bursa), SST (SET), PELIKAN (Bursa), WICE (SET), TASCO (Bursa), TIAN YUAN GP (HKEx), GKE (SGX), OCEAN LINE PORT (HKEx), PORT (SET), AMS TRANSPORT (HKEx), Express Transindo Utama Tbk. (IDX), CJCEN (Bursa), KTC (Bursa), BINHAI TEDA (HKEx), ATP30 (SET), NCL (SET), CRTG (HKEx), China Intl (SGX), Steady Safe Tbk (IDX), BRAHIMS (Bursa), DAIDO GROUP (HKEx), B (SET), XMH^ (SGX), WEHA Transportasi Indonesia Tbk. (IDX), ANCOMLB (Bursa), TRAFFIC TECHNOLOGIES LTD (ASX), Eka Sari Lorena Transport Tbk. (IDX), Zebra Nusantara Tbk (IDX), P2P TRANSPORT LTD (ASX), GETS (Bursa)
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 -+3.690
+7.15 %
10 Days -+3.080
+5.90 %
20 Days --1.700
-2.98 %
Medium Term Return 3 Months --4.350
-7.29 %
6 Months --3.870
-6.54 %
1 Year --10.700
-16.21 %
Long Term Return 2 Years --16.440
-22.92 %
3 Years -+11.480
+26.20 %
5 Years -+4.320
+8.47 %
Annualised Return Annualised --
+1.64 %
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 - 71.970 Change From 1 Year Low +14.900 % Change From 1 Year Low (%) +36.88
Change From 1 Year High -16.670 % Change From 1 Year High (%) -23.16
2 Years Range 40.400 - 83.900 Change From 2 Years Low +14.900 % Change From 2 Years Low (%) +36.88
Change From 2 Years High -28.600 % Change From 2 Years High (%) -34.09
5 Years Range 34.885 - 83.900 Change From 5 Years Low +20.415 % Change From 5 Years Low (%) +58.52
Change From 5 Years High -28.600 % Change From 5 Years High (%) -34.09
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
03 Apr 2020 55.890 55.890 53.200 55.300 72,951 -
02 Apr 2020 54.580 56.580 54.370 56.010 104,899 -
01 Apr 2020 53.270 55.460 52.837 54.870 86,774 -
31 Mar 2020 54.480 56.979 53.020 54.880 111,966 -
30 Mar 2020 52.650 56.860 52.650 54.990 87,499 -
27 Mar 2020 52.070 54.580 50.980 51.610 88,369 -
26 Mar 2020 54.620 60.610 54.620 55.610 104,226 -
25 Mar 2020 59.470 59.470 53.130 54.080 135,067 -
24 Mar 2020 61.170 64.090 56.000 58.860 99,875 -
23 Mar 2020 53.450 58.570 53.450 58.480 84,102 -
20 Mar 2020 55.470 56.700 51.780 52.220 137,531 -
19 Mar 2020 47.110 58.890 47.110 56.040 118,532 -
18 Mar 2020 52.200 55.310 45.660 47.290 134,649 -
17 Mar 2020 47.490 55.980 46.400 55.890 153,665 -
16 Mar 2020 40.400 47.690 40.400 46.570 157,843 -
13 Mar 2020 49.680 50.500 46.870 50.500 136,435 -
12 Mar 2020 51.890 53.190 46.865 48.110 135,078 -
11 Mar 2020 54.720 56.180 54.010 55.750 81,410 -
10 Mar 2020 54.920 56.430 53.330 56.180 103,486 -
09 Mar 2020 55.940 55.940 52.790 53.650 119,205 -
06 Mar 2020 55.790 57.050 53.730 57.000 87,820 -
05 Mar 2020 62.320 64.290 56.750 57.360 89,146 -
Summary
Current 2 Weeks
(23 Mar 2020 to 03 Apr 2020)
53.450 64.090 50.980 55.300 975,728 -
Previous 2 Weeks
(09 Mar 2020 to 20 Mar 2020)
55.940 64.090 50.980 52.220 1,277,834 -
4 Weeks from
(07 Feb 2020 to 06 Mar 2020)
66.290 66.290 50.980 57.000 2,033,390 -
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.