Corporate Support
Sitemap
Singapore

ShareInvestor.com

Mobile Edition
Mode - Streaming
Switch to Static Mode?

Price Highlight

Index Highlight

Chart
STI
3,278.6
-2.5 (-0.07%)

 

  • STI Straits Times Index
    3,278.6
    -2.5 (-0.07%)
     
  • KLCI FTSE Bursa Malaysia KLCI
    1,593.8
    -2.0 (-0.12%)
    Index delayed 15 minutes
  • HSI Hang Seng Index
    29,007.7
    -48.8 (-0.17%)
    Index delayed 15 minutes
  • SSE SSE Composite Index
    3,080.1
    4.7 (0.15%)
    Index delayed 15 minutes
  • N225 Nikkei 225
    24,094.8
    53.5 (0.22%)
    Index delayed 20 minutes
  • JCI Jakarta Composite Index
    6,290.0
    -1.7 (-0.03%)
    Index delayed 10 minutes
  • KOR KOSPI
    2,271.0
    20.4 (0.91%)
    Index delayed 20 minutes
  • XAO XAO
    7,205.6
    25.3 (0.35%)
     

SGX Market

Bursa Market

HKEx Market

SET Market

IDX Market

ASX Market

NYSE Market

NASDAQ Market

NYSE American Market

  • Volume: 758.7M
  • Value: 196.7M
  • Rise: 112
  • Fall: 92
  • Unch: 615

Intraday Market Ticker Help

Intraday Market Ticker
Time Name Type Price Vol
  • Top Active

  • Top Gainer

  • Top Loser

Top Counters
Name Last Change
Ntegrator Intl0.014+0.005
OEL0.035+0.006
Blumont0.004+0.001
GCCP0.011+0.002
QT Vascular0.005+0.002
AusGroup^0.050+0.002
AsiaPhos0.049+0.002
Sincap0.014+0.001
Rex Intl0.197+0.005
AsiaMedic0.013-

World Indices

World Indices
Name Last Change
Nasdaq 9,388.9 +31.8
HSI 29,038.3 -18.1
HSCEI 11,449.3 +29.4
Jakarta 6,282.5 -9.1
Nikkei 225 24,101.3 +60.0
SSE Comp 3,082.0 +6.5
Shanghai A 3,229.3 +6.8
Shanghai B 260.4 +0.3
PSE Comp 0.0
KOSPI 2,275.1 +24.5

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 17 Jan 2020 (End of trading day)
Last (USD): 65.380 Change: -1.380 High: 67.510 Remarks: -
Change (%): -2.07 Low: 65.120
Open 67.330 Yesterday's Close 66.75999999999999
Buy Price - Sell Price -
Buy Volume (share) - Sell Volume (share) -
Cumulative Volume (share) 73,182 Cumulative Value
Click to show Stock Prices chart

Key Statistics

EPS (USD) a -1.95806 Trailing EPS (USD) e -3.02907 NAV (USD) b 24.7814
PE a - Trailing PE f - Price / NAV b 2.6383
Dividend (USD) d - Cash In Hand (USD) g 3.2150 Issued & Paid-up Shares c 12,899,000
Dividend Yield (%) d - Price / Cash In Hand g 20.336 Treasury Shares h 5,081,434
Beta - 75 Daysi 1.365 R-Squared - 75 Days(%)i 11.84 Market Cap (M) 843.337
Beta - 500 Daysi -0.019 R-Squared - 500 Days (%)i 0.02 Enterprise Value (M) 901.059
Piotroski F Score 5 Exchange Code PRSC Par Value ( $ ) n.a.
52 Weeks Volatility (%) 32.60 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 07 Nov 2019.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 11 Nov 2019.
  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 843.337 - - 2.6383 -
Industry Other Transportation NASDAQ 1,418.438 28.049 28.314 3.6730 -
Local Peer GRUPO AEROPORTUARIO DEL CENTRO NORT SPON ADR EA REP 8 SER B NPV NASDAQ 2,776.549 18.729 16.427 6.0911 2.619
Local Peer ECHO GLOBAL LOGISTICS INC NASDAQ 635.428 22.123 31.237 1.6589 -
Global Peer AOT SET 1,071,427.500 42.566 42.812 7.7308 1.147
Global Peer TRANSURBAN GROUP ASX 43,100.514 252.038 252.050 4.9235 3.662
Global Peer SYDNEY AIRPORT CORPORATION LTD ASX 20,417.744 33.787 45.514 -59.3565 4.142
Global Peer QINGDAO PORT HKEx 61,258.368 14.392 14.536 1.8884 4.287
Global Peer AUCKLAND INTERNATIONAL AIRPORT ASX 10,665.470 21.730 21.730 1.8471 2.785
Global Peer JIANGSU EXPRESS HKEx 54,709.965 10.554 11.208 1.8004 4.811
Global Peer GPO AEROPORTUARIO DEL PACIFICO SAB ADS EA REPR 10 SER B NPV NYSE 6,328.753 24.169 24.461 6.7216 -
Global Peer CHINA MER PORT HKEx 48,078.363 6.636 5.774 0.6150 6.580
Global Peer BEM SET 174,249.000 32.772 32.288 5.4855 1.140
Global Peer GPO AEROPORTUARIO DEL SURESTE SAB ADS EACH REPR 10 SER B SHS NPV NYSE 5,690.607 - 19.466 3.7203 2.284
Other Global Peers SATS (SGX), ZHEJIANGEXPRESS (HKEx), QUBE HOLDINGS LIMITED (ASX), BEIJING AIRPORT (HKEx), ComfortDelGro (SGX), WPRTS (Bursa), SHENZHENEXPRESS (HKEx), BAY AREA DEV-R (HKEx), AIRPORT (Bursa), KERRY LOG NET (HKEx), Jasa Marga (Persero) Tbk. (IDX), COSCO SHIP PORT (HKEx), MATSON INC (NYSE), YINSON (Bursa), YUEXIUTRANSPORT (HKEx), DALIAN PORT (HKEx), BAY AREA DEV (HKEx), HPH Trust USD (SGX), CNLP (HKEx), TRANSPORT INT'L (HKEx), ANHUIEXPRESSWAY (HKEx), QHD PORT (HKEx), CORPORACION AMERICA AIRPORTS SA (NYSE), SICHUAN EXPRESS (HKEx), SBS Transit (SGX), TIANJINPORT DEV (HKEx), LITRAK (Bursa), Citra Marga Nusaphala Persada Tbk. (IDX), BIPORT (Bursa), Blue Bird Tbk. (IDX), MEILAN AIRPORT (HKEx), SEACOR MARINE HOLDINGS INC (NYSE), JWD (SET), Nusantara Infrastructure Tbk. (IDX), BROCKMAN MINING LIMITED (ASX), RIZHAO PORT JR (HKEx), KWOON CHUNG BUS (HKEx), BROCKMAN MINING (HKEx), Adi Sarana Armada Tbk. (IDX), AirAsia Indonesia Tbk. (IDX), DRAGON CROWN (HKEx), Cardig Aero Services Tbk. (IDX), TSTE (SET), PROSPER CONS (HKEx), PTRANS (Bursa), PELIKAN (Bursa), Jasa Armada Indonesia Tbk. (IDX), YUE DA INTL (HKEx), TASCO (Bursa), HARBOUR (Bursa), PORT (SET), WICE (SET), GKE (SGX), CJCEN (Bursa), TIAN YUAN GP (HKEx), AMS TRANSPORT (HKEx), OCEAN LINE PORT (HKEx), ATP30 (SET), Express Transindo Utama Tbk. (IDX), M&G (Bursa), KTC (Bursa), BINHAI TEDA (HKEx), China Intl (SGX), BRAHIMS (Bursa), NCL (SET), CRTG (HKEx), DAIDO GROUP (HKEx), B (SET), WEHA Transportasi Indonesia Tbk. (IDX), Steady Safe Tbk (IDX), ANCOMLB (Bursa), Winas (SGX), TOCEAN (Bursa), GETS (Bursa), Zebra Nusantara Tbk (IDX), Eka Sari Lorena Transport 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 -+1.380
+2.16 %
10 Days -+5.730
+9.61 %
20 Days -+6.045
+10.19 %
Medium Term Return 3 Months -+3.310
+5.33 %
6 Months -+11.110
+20.47 %
1 Year -+2.500
+3.98 %
Long Term Return 2 Years -+0.290
+0.45 %
3 Years -+27.850
+74.21 %
5 Years -+27.020
+70.44 %
Annualised Return Annualised --
+11.25 %
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 46.530 - 74.730 Change From 1 Year Low +18.850 % Change From 1 Year Low (%) +40.51
Change From 1 Year High -9.350 % Change From 1 Year High (%) -12.51
2 Years Range 46.530 - 83.900 Change From 2 Years Low +18.850 % Change From 2 Years Low (%) +40.51
Change From 2 Years High -18.520 % Change From 2 Years High (%) -22.07
5 Years Range 34.885 - 83.900 Change From 5 Years Low +30.495 % Change From 5 Years Low (%) +87.42
Change From 5 Years High -18.520 % Change From 5 Years High (%) -22.07
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
17 Jan 2020 67.330 67.510 65.120 65.380 73,182 -
16 Jan 2020 66.340 66.770 65.860 66.760 52,535 -
15 Jan 2020 64.600 66.250 64.430 65.910 92,399 -
14 Jan 2020 64.510 65.360 64.100 64.720 98,316 -
13 Jan 2020 64.170 64.770 63.880 64.620 103,371 -
10 Jan 2020 62.680 64.120 62.470 64.000 99,621 -
09 Jan 2020 60.560 62.870 60.510 62.410 92,532 -
08 Jan 2020 60.090 60.930 59.600 60.330 57,415 -
07 Jan 2020 59.790 60.600 59.390 60.160 50,200 -
06 Jan 2020 58.990 60.300 58.990 60.030 46,402 -
03 Jan 2020 58.740 59.760 58.270 59.650 67,765 -
02 Jan 2020 59.440 59.660 58.180 59.500 57,392 -
31 Dec 2019 58.830 59.280 58.240 59.180 58,747 -
30 Dec 2019 59.330 59.610 58.500 58.980 48,565 -
27 Dec 2019 59.700 60.010 59.010 59.240 37,427 -
26 Dec 2019 60.410 60.410 59.245 59.510 45,937 -
24 Dec 2019 61.040 61.040 58.900 60.410 30,681 -
23 Dec 2019 59.400 61.180 58.760 61.130 62,887 -
20 Dec 2019 58.460 59.520 58.000 59.335 183,285 -
19 Dec 2019 57.430 58.510 57.150 58.430 52,604 -
18 Dec 2019 58.200 58.310 57.350 57.470 44,414 -
17 Dec 2019 57.390 58.120 56.980 58.000 52,217 -
Summary
Current 2 Weeks
(06 Jan 2020 to 17 Jan 2020)
58.990 67.510 58.990 65.380 765,973 -
Previous 2 Weeks
(19 Dec 2019 to 03 Jan 2020)
57.430 67.510 57.150 59.650 645,290 -
4 Weeks from
(20 Nov 2019 to 18 Dec 2019)
63.590 67.510 58.990 57.470 1,419,885 -
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.