Swisher Hygiene, Inc. Historical Stock Prices

SWSH 
$3.47
*  
0.19
5.19%
Get SWSH Alerts
*Delayed - data as of Aug. 22, 2014 15:59 ET  -  Find a broker to begin trading SWSH now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    SWSH After Hours
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 21-MAY-2014 TO 21-AUG-2014

Date Open High Low Close / Last Volume
15:59  3.66  3.66  3.46  3.47 41,038
08/21/2014 3.72 3.72 3.588 3.66 46,473
08/20/2014 3.85 3.85 3.68 3.73 39,919
08/19/2014 3.92 3.94 3.8 3.83 38,219
08/18/2014 4.01 4.08 3.76 3.94 67,345
08/15/2014 4.22 4.22 3.91 4.03 30,502
08/14/2014 4.4 4.51 4.17 4.21 36,486
08/13/2014 4.38 4.4901 4.19 4.43 39,156
08/12/2014 4.16 4.56 4.03 4.48 148,921
08/11/2014 3.96 4.1599 3.83 4.11 54,214
08/08/2014 3.995 4.06 3.84 3.95 32,870
08/07/2014 3.87 4.06 3.82 4.04 55,922
08/06/2014 3.82 4.01 3.82 3.95 14,407
08/05/2014 4.02 4.07 3.9 3.95 52,976
08/04/2014 4 4.12 3.88 3.94 69,445
08/01/2014 3.9095 4.03 3.7614 3.96 50,702
07/31/2014 4.05 4.05 3.89 3.99 31,197
07/30/2014 4.07 4.11 3.98 4.08 73,277
07/29/2014 4.03 4.16 3.96 4.08 70,155
07/28/2014 4.18 4.27 4.01 4.025 107,336
07/25/2014 4.3 4.39 4.1 4.195 79,805
07/24/2014 4.19 4.41 4.19 4.4 94,227
07/23/2014 4.13 4.35 4.13 4.2 88,661
07/22/2014 4.22 4.4224 4.21 4.27 56,519
07/21/2014 4.15 4.33 4.084 4.26 64,621
07/18/2014 4.15 4.38 4 4.09 113,708
07/17/2014 4.38 4.42 3.95 3.99 67,498
07/16/2014 4.49 4.58 4.31 4.32 80,982
07/15/2014 4.46 4.59 4.37 4.42 75,310
07/14/2014 4.52 4.64 4.44 4.49 76,999
07/11/2014 4.15 4.71 4.15 4.64 91,218
07/10/2014 4.34 4.49 4.05 4.22 93,558
07/09/2014 3.9901 4.47 3.9901 4.365 30,457
07/08/2014 4.56 4.56 4.27 4.33 69,421
07/07/2014 4.59 4.73 4.42 4.595 75,268
07/03/2014 4.469 4.58 4.42 4.55 17,002
07/02/2014 4.37 4.57 4.27 4.41 72,397
07/01/2014 4.24 4.4 4.16 4.4 72,776
06/30/2014 4.21 4.33 4.03 4.3 85,203
06/27/2014 3.91 4.25 3.85 4.15 1,473,246
06/26/2014 3.99 4.08 3.84 3.95 55,992
06/25/2014 4.2 4.2 4 4.02 79,714
06/24/2014 4.3 4.32 4.1395 4.23 82,019
06/23/2014 4.51 4.5399 4.18 4.26 97,789
06/20/2014 4.15 4.6 3.9701 4.51 237,944
06/19/2014 3.54 4.37 3.54 4.15 262,699
06/18/2014 3.2 3.547 3.2 3.51 174,155
06/17/2014 3.13 3.28 3.11 3.22 70,875
06/16/2014 3.1 3.24 3.1 3.13 86,199
06/13/2014 3.26 3.28 3.1 3.11 129,542
06/12/2014 3.22 3.36 3.22 3.24 98,040
06/11/2014 3.35 3.4299 3.21 3.21 88,719
06/10/2014 3.34 3.46 3.3101 3.39 89,691
06/09/2014 3.33 3.4 3.32 3.37 55,723
06/06/2014 3.31 3.6499 3.31 3.33 208,013
06/05/2014 3.21 3.31 3.1575 3.31 98,859
06/04/2014 3.5 3.5 3.1391 3.22 178,177
06/03/2014 3 3.89 2.98 3.68 217,647
06/02/2014 3.739 3.744 3.6 3.64 75,975
05/30/2014 4 4.098 3.621 3.7 63,284
05/29/2014 4.014 4.1 3.972 4 9,636
05/28/2014 4.008 4.05 3.954 3.98 43,002
05/27/2014 4.05 4.05 3.941 4.04 34,931
05/23/2014 3.93 4.05 3.75 4.05 18,909
05/22/2014 3.95 4.04 3.786 3.91 56,322
05/21/2014 3.673 4 3.673 4 114,130
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?