Swisher Hygiene, Inc. Historical Stock Prices

SWSH 
$1.1
*  
0.05
4.76%
Get SWSH Alerts
*Delayed - data as of Jul. 1, 2015  -  Find a broker to begin trading SWSH now
Exchange: NASDAQ
Industry: Basic Industries
Community Rating:
 
 
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 01-APR-2015 TO 01-JUL-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  1.08  1.15  1.04  1.10 59,021
07/01/2015 1.08 1.15 1.04 1.1 59,021
06/30/2015 1.11 1.17 1.03 1.05 11,483
06/29/2015 1.11 1.18 1.1 1.17 7,141
06/26/2015 1.15 1.15 1.1 1.11 7,232
06/25/2015 1.17 1.17 1.14 1.17 12,215
06/24/2015 1.21 1.21 1.13 1.18 13,177
06/23/2015 1.19 1.21 1.16 1.18 10,700
06/22/2015 1.23 1.27 1.2 1.2 21,709
06/19/2015 1.38 1.5 1.23 1.23 71,424
06/18/2015 1.28 1.5 1.2499 1.29 35,283
06/17/2015 1.32 1.47 1.3 1.46 33,535
06/16/2015 1.29 1.31 1.28 1.3 44,931
06/15/2015 1.34 1.34 1.08 1.24 49,145
06/12/2015 1.36 1.42 1.31 1.38 19,046
06/11/2015 1.53 1.53 1.35 1.36 89,481
06/10/2015 1.56 1.5999 1.53 1.53 22,326
06/09/2015 1.56 1.6 1.56 1.56 21,464
06/08/2015 1.61 1.7 1.57 1.59 6,374
06/05/2015 1.57 1.62 1.57 1.58 2,154
06/04/2015 1.59 1.64 1.58 1.64 9,778
06/03/2015 1.65 1.655 1.58 1.655 6,243
06/02/2015 1.62 1.65 1.56 1.65 3,413
06/01/2015 1.61 1.61 1.5901 1.61 1,783
05/29/2015 1.64 1.64 1.5701 1.61 2,861
05/28/2015 1.62 1.6855 1.57 1.58 18,513
05/27/2015 1.64 1.64 1.589 1.6 17,477
05/26/2015 1.62 1.7 1.6 1.6 12,436
05/22/2015 1.62 1.73 1.6 1.66 18,172
05/21/2015 1.66 1.6799 1.605 1.61 18,185
05/20/2015 1.68 1.68 1.6 1.6 27,163
05/19/2015 1.64 1.73 1.62 1.64 11,643
05/18/2015 1.7 1.7 1.63 1.64 6,076
05/15/2015 1.67 1.8091 1.65 1.66 4,784
05/14/2015 1.71 1.79 1.68 1.68 42,872
05/13/2015 1.8525 1.8525 1.62 1.8 27,562
05/12/2015 1.95 1.9502 1.78 1.82 6,743
05/11/2015 1.83 2.06 1.83 1.95 50,043
05/08/2015 1.89 1.9 1.77 1.83 12,136
05/07/2015 1.8 1.86 1.8 1.83 8,262
05/06/2015 1.92 1.95 1.7901 1.87 24,661
05/05/2015 1.74 1.98 1.61 1.97 48,387
05/04/2015 1.749 1.749 1.63 1.73 10,318
05/01/2015 1.66 1.73 1.6 1.66 8,245
04/30/2015 1.68 1.68 1.6 1.63 12,536
04/29/2015 1.59 1.72 1.59 1.6 34,198
04/28/2015 1.69 1.75 1.62 1.62 4,676
04/27/2015 1.7 1.7 1.62 1.65 5,540
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
*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?