Corporate Support
Sitemap
Singapore

ShareInvestor.com

Mobile Edition
Mode - Streaming
Switch to Static Mode?

Price Highlight

Index Highlight

Chart
STI
3,158.8
-8.0 (-0.25%)

 

  • STI Straits Times Index
    3,158.8
    -8.0 (-0.25%)
     
  • KLCI FTSE Bursa Malaysia KLCI
    1,596.3
    -3.2 (-0.20%)
    Index delayed 15 minutes
  • HSI Hang Seng Index
    26,469.0
    -285.2 (-1.07%)
    Index delayed 15 minutes
  • SSE SSE Composite Index
    2,999.3
    13.6 (0.46%)
    Index delayed 15 minutes
  • N225 Nikkei 225
    22,044.5
    83.7 (0.38%)
    Index delayed 20 minutes
  • JCI Jakarta Composite Index
    6,244.5
    -32.2 (-0.51%)
    Index delayed 10 minutes
  • KOR KOSPI
    2,080.3
    9.6 (0.46%)
    Index delayed 20 minutes
  • XAO XAO
    6,825.2
    34.0 (0.50%)
     

SGX Market

Bursa Market

HKEx Market

SET Market

IDX Market

ASX Market

NYSE Market

NASDAQ Market

NYSE American Market

  • Volume: 657.4M
  • Value: 853.4M
  • Rise: 126
  • Fall: 146
  • Unch: 561

Intraday Market Ticker Help

Intraday Market Ticker
Time Name Type Price Vol
  • Top Active

  • Top Gainer

  • Top Loser

Top Counters
Name Last Change
TEE Intl0.047+0.001
HPH Trust USD0.174+0.014
YZJ Shipbldg SGD1.050-
Golden Agri-Res0.245-0.010
Keppel DC Reit2.070+0.100
Genting Sing0.905+0.010
Rex Intl0.085-0.003
Eagle HTrust USD0.655-0.020
Spackman0.012-0.001
ESR-REIT0.540+0.015

World Indices

World Indices
Name Last Change
Nasdaq 8,177.4 -8.6
HSI 26,469.0 -285.2
HSCEI 10,385.4 -93.2
Jakarta 6,244.5 -32.2
Nikkei 225 22,044.5 +83.7
SSE Comp 2,999.3 +13.6
Shanghai A 3,142.1 +14.3
Shanghai B 272.4 +0.8
PSE Comp 0.0
KOSPI 2,080.3 +9.6

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 18 Sep 2019 (End of trading day)
Last (USD): 59.990 Change: -1.720 High: 61.910 Remarks: -
Change (%): -2.79 Low: 59.290
Open 61.640 Yesterday's Close 61.71
Buy Price - Sell Price -
Buy Volume (share) - Sell Volume (share) -
Cumulative Volume (share) 61,722 Cumulative Value
Click to show Stock Prices chart

Key Statistics

EPS (USD) a -1.95730 Trailing EPS (USD) e -3.09036 NAV (USD) b 24.5849
PE a - Trailing PE f - Price / NAV b 2.4401
Dividend (USD) d - Cash In Hand (USD) g 2.4516 Issued & Paid-up Shares c 12,904,000
Dividend Yield (%) d - Price / Cash In Hand g 24.470 Treasury Shares h 4,975,971
Beta - 75 Daysi -0.239 R-Squared - 75 Days(%)i 2.74 Market Cap (M) 774.111
Beta - 500 Daysi -0.075 R-Squared - 500 Days (%)i 0.22 Enterprise Value (M) 840.918
Piotroski F Score 5 Exchange Code PRSC Par Value ( $ ) n.a.
52 Weeks Volatility (%) 31.84 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 10 Sep 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 09 Aug 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 774.111 - - 2.4401 -
Industry Other Transportation NASDAQ 1,153.472 22.809 23.366 3.0683 -
Local Peer GRUPO AEROPORTUARIO DEL CENTRO NORT SPON ADR EA REP 8 SER B NPV NASDAQ 2,054.999 13.862 12.600 4.7259 3.539
Local Peer ECHO GLOBAL LOGISTICS INC NASDAQ 631.305 21.979 25.372 1.6802 -
Global Peer AOT SET 1,057,141.800 41.999 42.029 7.6277 1.162
Global Peer TRANSURBAN GROUP ASX 40,360.354 236.018 236.025 4.6104 3.910
Global Peer SYDNEY AIRPORT CORPORATION LTD ASX 18,407.590 30.460 41.033 -53.5128 4.594
Global Peer QINGDAO PORT HKEx 55,543.968 13.050 13.075 1.7071 4.728
Global Peer AUCKLAND INTERNATIONAL AIRPORT ASX 10,160.508 20.701 20.701 1.7596 2.924
Global Peer JIANGSU EXPRESS HKEx 53,601.660 10.340 11.172 1.7696 4.911
Global Peer BEM SET 168,135.000 31.622 22.182 5.2930 1.182
Global Peer CHINA MER PORT HKEx 42,593.389 5.879 5.116 0.5448 7.427
Global Peer GPO AEROPORTUARIO DEL PACIFICO SAB ADS EA REPR 10 SER B NPV NYSE 4,635.936 17.704 17.918 4.0899 -
Global Peer GPO AEROPORTUARIO DEL SURESTE SAB ADS EACH REPR 10 SER B SHS NPV NYSE 4,372.957 - 15.798 2.9163 2.972
Other Global Peers BEIJING AIRPORT (HKEx), SATS (SGX), ZHEJIANGEXPRESS (HKEx), ComfortDelGro (SGX), QUBE HOLDINGS LIMITED (ASX), AIRPORT (Bursa), WPRTS (Bursa), SHENZHENEXPRESS (HKEx), Jasa Marga (Persero) Tbk. (IDX), KERRY LOG NET (HKEx), COSCO SHIP PORT (HKEx), YINSON (Bursa), MATSON INC (NYSE), DALIAN PORT (HKEx), BAY AREA DEV-R (HKEx), BAY AREA DEV (HKEx), YUEXIUTRANSPORT (HKEx), HPH Trust USD (SGX), CNLP (HKEx), TRANSPORT INT'L (HKEx), QHD PORT (HKEx), ANHUIEXPRESSWAY (HKEx), SBS Transit (SGX), SICHUAN EXPRESS (HKEx), CORPORACION AMERICA AIRPORTS SA (NYSE), TIANJINPORT DEV (HKEx), LITRAK (Bursa), Blue Bird Tbk. (IDX), Garuda Maintenance Facility Aero Asia Tbk. (IDX), BIPORT (Bursa), Citra Marga Nusaphala Persada Tbk. (IDX), REGAL GROUP (HKEx), SEACOR MARINE HOLDINGS INC (NYSE), JWD (SET), RIZHAO PORT JR (HKEx), Nusantara Infrastructure Tbk. (IDX), KWOON CHUNG BUS (HKEx), Adi Sarana Armada Tbk. (IDX), BROCKMAN MINING LIMITED (ASX), BROCKMAN MINING (HKEx), AirAsia Indonesia Tbk. (IDX), PROSPER CONS (HKEx), Cardig Aero Services Tbk. (IDX), DRAGON CROWN (HKEx), Jasa Armada Indonesia Tbk. (IDX), TSTE (SET), PTRANS (Bursa), HARBOUR (Bursa), WICE (SET), YUE DA INTL (HKEx), TASCO (Bursa), PELIKAN (Bursa), TIAN YUAN GP (HKEx), CJCEN (Bursa), CRTG (HKEx), ATP30 (SET), GKE (SGX), OCEAN LINE PORT (HKEx), BINHAI TEDA (HKEx), Express Transindo Utama Tbk. (IDX), KTC (Bursa), B (SET), NCL (SET), M&G (Bursa), WEHA Transportasi Indonesia Tbk. (IDX), BRAHIMS (Bursa), China Intl (SGX), Steady Safe Tbk (IDX), P2P TRANSPORT LTD (ASX), Sinwa (SGX), DAIDO GROUP (HKEx), ANCOMLB (Bursa), GETS (Bursa), TOCEAN (Bursa), Eka Sari Lorena Transport Tbk. (IDX), Zebra Nusantara Tbk (IDX)
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 --1.340
-2.18 %
10 Days -+2.850
+4.99 %
20 Days -+2.090
+3.61 %
Medium Term Return 3 Months --3.450
-5.44 %
6 Months --6.230
-9.41 %
1 Year --6.220
-9.39 %
Long Term Return 2 Years -+8.500
+16.51 %
3 Years -+12.560
+26.48 %
5 Years -+13.550
+29.18 %
Annualised Return Annualised --
+5.25 %
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 - 75.610 Change From 1 Year Low +13.460 % Change From 1 Year Low (%) +28.93
Change From 1 Year High -15.620 % Change From 1 Year High (%) -20.66
2 Years Range 46.530 - 83.900 Change From 2 Years Low +13.460 % Change From 2 Years Low (%) +28.93
Change From 2 Years High -23.910 % Change From 2 Years High (%) -28.50
5 Years Range 34.030 - 83.900 Change From 5 Years Low +25.960 % Change From 5 Years Low (%) +76.29
Change From 5 Years High -23.910 % Change From 5 Years High (%) -28.50
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
18 Sep 2019 61.640 61.910 59.290 59.990 61,722 -
17 Sep 2019 61.010 62.120 60.270 61.710 46,676 -
16 Sep 2019 60.580 61.640 60.540 61.300 54,013 -
13 Sep 2019 61.430 62.320 60.520 60.850 46,536 -
12 Sep 2019 61.500 61.780 60.230 61.330 49,630 -
11 Sep 2019 60.180 61.710 59.990 61.440 54,324 -
10 Sep 2019 58.280 60.260 58.050 60.120 82,571 -
09 Sep 2019 57.390 59.370 57.270 58.790 36,919 -
06 Sep 2019 57.180 58.140 56.250 57.380 72,050 -
05 Sep 2019 56.100 57.720 55.710 57.140 56,802 -
04 Sep 2019 55.750 56.580 55.750 55.850 88,025 -
03 Sep 2019 55.910 56.200 55.420 55.750 74,076 -
30 Aug 2019 56.300 57.520 55.990 56.210 85,141 -
29 Aug 2019 55.910 57.130 55.750 56.300 44,311 -
28 Aug 2019 55.560 57.010 54.760 55.780 52,844 -
27 Aug 2019 56.900 57.450 55.880 55.880 72,793 -
26 Aug 2019 57.020 57.380 56.710 56.895 51,123 -
23 Aug 2019 57.790 58.350 56.790 56.920 59,264 -
22 Aug 2019 58.090 58.350 57.520 57.900 55,494 -
21 Aug 2019 58.610 58.655 57.530 57.990 36,123 -
20 Aug 2019 59.840 60.421 58.500 58.590 74,111 -
19 Aug 2019 60.400 61.480 59.850 60.050 89,832 -
Summary
Current 2 Weeks
(05 Sep 2019 to 18 Sep 2019)
56.100 62.320 55.710 59.990 561,243 -
Previous 2 Weeks
(21 Aug 2019 to 04 Sep 2019)
58.610 62.320 55.710 55.850 619,194 -
4 Weeks from
(24 Jul 2019 to 20 Aug 2019)
53.360 62.320 52.830 58.590 1,628,655 -
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.