Swisher Hygiene, Inc. Historical Stock Prices

SWSH 
$1.7
*  
0.01
0.58%
Get SWSH Alerts
*Delayed - data as of Apr. 24, 2015  -  Find a broker to begin trading SWSH now
Exchange: NASDAQ
Industry: Basic Industries
Community Rating:
View:    SWSH Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 24-JAN-2015 TO 24-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  1.70  1.75  1.70  1.70 13,253
04/24/2015 1.7 1.75 1.7 1.7 13,253
04/23/2015 1.76 1.76 1.68 1.71 11,745
04/22/2015 1.79 1.95 1.77 1.77 7,081
04/21/2015 1.86 1.86 1.77 1.77 15,615
04/20/2015 1.86 1.9199 1.78 1.83 31,765
04/17/2015 1.89 1.8901 1.77 1.86 53,800
04/16/2015 1.85 1.95 1.85 1.88 9,999
04/15/2015 1.791 1.91 1.77 1.88 35,919
04/14/2015 1.75 1.8 1.75 1.78 5,773
04/13/2015 1.768 1.83 1.748 1.8 3,385
04/10/2015 1.79 1.85 1.721 1.85 3,413
04/09/2015 1.777 1.83 1.76 1.81 5,711
04/08/2015 1.74 1.84 1.6336 1.75 10,426
04/07/2015 1.862 1.97 1.862 1.88 6,707
04/06/2015 1.78 1.8991 1.78 1.89 28,644
04/02/2015 1.8001 1.8001 1.73 1.76 17,543
04/01/2015 1.73 1.96 1.58 1.77 39,153
03/31/2015 1.84 1.9099 1.81 1.85 15,620
03/30/2015 1.78 1.86 1.78 1.86 33,886
03/27/2015 1.72 1.98 1.72 1.76 43,374
03/26/2015 1.69 1.746 1.69 1.74 13,172
03/25/2015 1.64 1.74 1.571 1.7 13,843
03/24/2015 1.55 1.63 1.55 1.6 18,345
03/23/2015 1.63 1.6894 1.55 1.55 19,448
03/20/2015 1.63 1.68 1.62 1.62 14,547
03/19/2015 1.58 1.7 1.58 1.65 26,093
03/18/2015 1.63 1.7 1.55 1.58 33,726
03/17/2015 1.6025 1.6396 1.55 1.56 17,534
03/16/2015 1.78 1.88 1.56 1.66 99,313
03/13/2015 1.851 1.86 1.78 1.812 22,267
03/12/2015 1.82 1.88 1.82 1.85 25,594
03/11/2015 1.85 1.9 1.82 1.82 6,729
03/10/2015 1.83 1.88 1.82 1.88 11,521
03/09/2015 1.824 1.83 1.79 1.82 8,891
03/06/2015 1.88 1.89 1.79 1.86 8,132
03/05/2015 1.88 1.8828 1.79 1.7996 36,606
03/04/2015 1.964 1.97 1.88 1.88 9,641
03/03/2015 1.87 1.963 1.87 1.9 25,664
03/02/2015 1.99 1.99 1.89 1.9064 21,767
02/27/2015 2 2 1.91 1.92 32,401
02/26/2015 1.99 2 1.93 1.98 4,837
02/25/2015 1.99 2 1.91 1.9448 19,402
02/24/2015 2 2 1.95 1.99 13,818
02/23/2015 1.98 2 1.94 1.96 22,736
02/20/2015 1.95 2.02 1.94 1.98 26,827
02/19/2015 1.9 2.05 1.87 1.97 81,368
02/18/2015 1.97 1.99 1.82 1.9516 22,578
02/17/2015 2.1 2.1 1.99 2 20,790
02/13/2015 2.1208 2.1208 2.02 2.07 22,832
02/12/2015 2.14 2.17 2.1 2.1 17,460
02/11/2015 2.3 2.32 2.17 2.17 57,983
02/10/2015 2.31 2.34 2.31 2.32 7,358
02/09/2015 2.35 2.39 2.3 2.3 10,398
02/06/2015 2.4 2.44 2.33 2.38 31,992
02/05/2015 2.46 2.49 2.3 2.34 42,439
02/04/2015 2.48 2.606 2.31 2.33 82,884
02/03/2015 2.3 2.54 2.21 2.46 109,760
02/02/2015 2.12 2.35 2.12 2.2 34,948
01/30/2015 2.239 2.239 2.12 2.15 5,382
01/29/2015 1.99 2.12 1.99 2.1 3,771
01/28/2015 2.1 2.25 2.08 2.09 14,286
01/27/2015 2.105 2.15 2.1 2.119 8,867
01/26/2015 2.1 2.177 2.1 2.12 12,824
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?