Corporate Support
Sitemap
Singapore

ShareInvestor.com

Mobile Edition
Mode - Streaming
Switch to Static Mode?

Price Highlight

Index Highlight

Chart
STI
2,484.9
-44.9 (-1.78%)

 

  • STI Straits Times Index
    2,484.9
    -44.9 (-1.78%)
     
  • KLCI FTSE Bursa Malaysia KLCI
    1,572.6
    -31.1 (-1.94%)
    Index delayed 15 minutes
  • HSI Hang Seng Index
    24,458.1
    -137.2 (-0.56%)
    Index delayed 15 minutes
  • SSE SSE Composite Index
    3,368.0
    58.0 (1.75%)
    Index delayed 15 minutes
  • N225 Nikkei 225
    22,195.4
    485.4 (2.24%)
    Index delayed 20 minutes
  • JCI Jakarta Composite Index
    5,006.2
    -143.4 (-2.78%)
    Index delayed 10 minutes

SGX Market

Bursa Market

HKEx Market

SET Market

IDX Market

ASX Market

NYSE Market

NASDAQ Market

NYSE American Market

  • Volume: 1,314.7M
  • Value: 1,707.3M
  • Rise: 132
  • Fall: 217
  • Unch: 460

Intraday Market Ticker Help

Intraday Market Ticker
Time Name Type Price Vol
  • Top Active

  • Top Gainer

  • Top Loser

Top Counters
Name Last Change
Medtecs Intl1.010+0.110
Moya Asia0.072+0.013
Genting Sing0.725-0.010
Singtel2.450-0.030
ThaiBev0.610-0.030
Rex Intl0.181-0.001
Arion Ent0.006-0.004
Hyphens Pharma0.585+0.020
CapitaMall Trust1.850-0.040
Spackman0.009+0.001

World Indices

World Indices
Name Last Change
Nasdaq 9,757.2 -259.8
HSI 24,246.6 -303.4
HSCEI 9,742.1 -111.1
Jakarta 4,863.1 -41.0
Nikkei 225 22,062.1 -450.0
SSE Comp 2,958.7 -11.9
Shanghai A 3,101.3 -12.4
Shanghai B 211.6 -1.8
KOSPI 2,098.0 -36.7

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 31 Jul 2020 (End of trading day)
Last (USD): 81.010 Change: -1.530 High: 81.290 Remarks: -
Change (%): -1.85 Low: 78.820
Open 79.730 Yesterday's Close 82.54
Buy Price - Sell Price -
Buy Volume (share) - Sell Volume (share) -
Cumulative Volume (share) 100,059 Cumulative Value
Click to show Stock Prices chart

Key Statistics

EPS (USD) a -0.24940 Trailing EPS (USD) e 0.69842 NAV (USD) b 23.8265
PE a - Trailing PE f 115.991 Price / NAV b 3.4000
Dividend (USD) d - Cash In Hand (USD) g 18.4631 Issued & Paid-up Shares c 13,781,200
Dividend Yield (%) d - Price / Cash In Hand g 4.388 Treasury Shares h 5,232,229
Market Cap (M) 1,116.415 Enterprise Value (M) 1,121.091
Piotroski F Score 4 Exchange Code PRSC Par Value ( $ ) n.a.
52 Weeks Volatility (%) 42.06 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 15 Jun 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 08 May 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 1,116.415 - 115.991 3.4000 -
Industry Other Transportation NASDAQ 1,216.929 22.962 27.816 3.2492 -
Local Peer VERRA MOBILITY CORP NASDAQ 1,654.130 49.610 44.471 4.8030 -
Local Peer GRUPO AEROPORTUARIO DEL CENTRO NORT SPON ADR EA REP 8 SER B NPV NASDAQ 1,430.200 8.552 11.546 3.1929 -
Local Peer ECHO GLOBAL LOGISTICS INC NASDAQ 666.972 44.926 155.110 1.7672 -
Global Peer TRANSURBAN GROUP ASX 38,099.943 222.809 164.935 4.4200 4.142
Global Peer AOT SET 710,713.575 28.399 32.325 5.1281 1.729
Global Peer SYDNEY AIRPORT CORPORATION LTD ASX 11,728.518 26.179 26.180 -21.0804 7.510
Global Peer AUCKLAND INTERNATIONAL AIRPORT ASX 8,568.530 17.458 17.241 1.4687 3.467
Global Peer BTS SET 135,492.380 19.260 19.260 3.0012 3.398
Global Peer BEM SET 133,743.750 24.608 26.310 4.2104 1.486
Global Peer QUBE HOLDINGS LIMITED ASX 4,793.701 24.384 25.662 1.7021 2.242
Global Peer GPO AEROPORTUARIO DEL PACIFICO SAB ADS EA REPR 10 SER B NPV NYSE 3,199.187 11.491 26.850 3.4093 -
Global Peer WPRTS Bursa 12,685.200 21.468 22.184 4.8162 3.495
Global Peer GPO AEROPORTUARIO DEL SURESTE SAB ADS EACH REPR 10 SER B SHS NPV NYSE 2,765.790 9.742 13.519 1.8642 -
Other Global Peers SATS (SGX), ComfortDelGro (SGX), Jasa Marga (Persero) Tbk. (IDX), AIRPORT (Bursa), MATSON INC (NYSE), HPH Trust USD (SGX), SBS Transit (SGX), LITRAK (Bursa), BRISTOW GROUP INC DEL NEW (NYSE), CORPORACION AMERICA AIRPORTS SA (NYSE), BIPORT (Bursa), HOEGH LNG PARTNERS LP (NYSE), Citra Marga Nusaphala Persada Tbk. (IDX), JWD (SET), Blue Bird Tbk. (IDX), Trada Alam Minera Tbk. (IDX), AirAsia Indonesia Tbk. (IDX), Nusantara Infrastructure Tbk. (IDX), Adi Sarana Armada Tbk. (IDX), BROCKMAN MINING LIMITED (ASX), PTRANS (Bursa), PERDANA (Bursa), Jasa Armada Indonesia Tbk. (IDX), TSTE (SET), WICE (SET), A2B AUSTRALIA LTD (ASX), SEACOR MARINE HOLDINGS INC (NYSE), GKE (SGX), PORT (SET), CJCEN (Bursa), ANCOMLB (Bursa), HARBOUR (Bursa), SST (SET), TASCO (Bursa), PELIKAN (Bursa), Cardig Aero Services Tbk. (IDX), KTC (Bursa), Express Transindo Utama Tbk. (IDX), ATP30 (SET), China Intl (SGX), B (SET), NCL (SET), XMH^ (SGX), Steady Safe Tbk (IDX), TRAFFIC TECHNOLOGIES LTD (ASX), BRAHIMS (Bursa), WEHA Transportasi Indonesia Tbk. (IDX), 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 --0.610
-0.75 %
10 Days -+2.470
+3.14 %
20 Days -+2.540
+3.24 %
Medium Term Return 3 Months -+25.560
+46.10 %
6 Months -+14.500
+21.80 %
1 Year -+27.360
+51.00 %
Long Term Return 2 Years -+8.310
+11.43 %
3 Years -+30.730
+61.12 %
5 Years -+34.780
+75.23 %
Annualised Return Annualised --
+11.87 %
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 - 83.990 Change From 1 Year Low +40.610 % Change From 1 Year Low (%) +100.52
Change From 1 Year High -2.980 % Change From 1 Year High (%) -3.55
2 Years Range 40.400 - 83.990 Change From 2 Years Low +40.610 % Change From 2 Years Low (%) +100.52
Change From 2 Years High -2.980 % Change From 2 Years High (%) -3.55
5 Years Range 34.885 - 83.990 Change From 5 Years Low +46.125 % Change From 5 Years Low (%) +132.22
Change From 5 Years High -2.980 % Change From 5 Years High (%) -3.55
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
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 -
15 Jul 2020 78.810 80.085 78.705 79.750 48,659 -
14 Jul 2020 76.430 77.940 76.140 77.940 31,499 -
13 Jul 2020 78.520 79.140 76.500 76.520 26,617 -
10 Jul 2020 76.710 78.545 76.680 77.900 35,856 -
09 Jul 2020 77.150 78.515 75.590 76.690 46,232 -
08 Jul 2020 77.570 77.570 75.070 77.330 50,434 -
07 Jul 2020 77.910 79.090 77.310 77.660 57,077 -
06 Jul 2020 80.130 80.260 78.280 78.470 62,201 -
02 Jul 2020 79.820 80.260 78.550 79.420 67,446 -
01 Jul 2020 78.960 80.000 77.725 78.960 59,628 -
Summary
Current 2 Weeks
(20 Jul 2020 to 31 Jul 2020)
80.700 83.990 77.750 81.010 717,110 -
Previous 2 Weeks
(06 Jul 2020 to 17 Jul 2020)
80.130 83.990 77.750 81.000 473,660 -
4 Weeks from
(05 Jun 2020 to 02 Jul 2020)
80.750 83.990 77.750 79.420 1,910,209 -
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.