Swisher Hygiene, Inc. Historical Stock Prices

SWSH 
$3.22
*  
0.07
2.22%
Get SWSH Alerts
*Delayed - data as of Oct. 21, 2014  -  Find a broker to begin trading SWSH now
Exchange: NASDAQ
Industry: Finance
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 for next time

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

Results for: 3 Month, From 21-JUL-2014 TO 21-OCT-2014

Date Open High Low Close / Last Volume
16:00  3.06  3.33  2.9201  3.22 107,967
10/21/2014 3.06 3.33 2.9201 3.22 107,967
10/20/2014 3.15 3.29 3.08 3.15 114,054
10/17/2014 3.96 3.9899 3.11 3.28 230,968
10/16/2014 3.15 3.7 3.15 3.6 233,234
10/15/2014 2.8 4.2 2.79 3.12 958,752
10/14/2014 3.14 3.1401 2.79 2.79 36,705
10/13/2014 3.06 3.25 2.92 3.09 63,604
10/10/2014 2.92 3.5399 2.92 3 200,706
10/09/2014 2.7 3.01 2.65 2.9 66,822
10/08/2014 2.85 2.85 2.71 2.76 26,754
10/07/2014 2.9 2.95 2.821 2.83 10,243
10/06/2014 3.06 3.17 2.86 2.92 47,714
10/03/2014 3.1654 3.1654 3.05 3.05 18,239
10/02/2014 3.2 3.2 3.08 3.08 6,523
10/01/2014 3.14 3.22 2.8845 3.07 61,901
09/30/2014 2.89 3.07 2.8 3.04 38,205
09/29/2014 2.96 3.11 2.86 2.86 18,321
09/26/2014 3.049 3.05 3 3.01 19,631
09/25/2014 3.04 3.1536 3 3.08 21,077
09/24/2014 2.97 3.16 2.97 3.09 45,685
09/23/2014 2.77 3.1 2.77 2.98 47,374
09/22/2014 2.98 3.08 2.81 2.81 95,070
09/19/2014 3.19 3.21 2.98 3.01 170,129
09/18/2014 3.26 3.35 3.15 3.22 106,172
09/17/2014 3.26 3.42 3.26 3.26 24,984
09/16/2014 3.3 3.39 3.25 3.27 49,743
09/15/2014 3.54 3.54 3.27 3.28 53,618
09/12/2014 3.5 3.65 3.5 3.59 20,153
09/11/2014 3.58 3.58 3.5 3.52 24,687
09/10/2014 3.63 3.65 3.53 3.58 21,433
09/09/2014 3.736 3.75 3.61 3.66 28,546
09/08/2014 3.71 3.75 3.64 3.675 10,613
09/05/2014 3.72 3.76 3.67 3.7 27,367
09/04/2014 3.72 3.8 3.65 3.72 33,436
09/03/2014 3.75 3.9299 3.69 3.73 51,772
09/02/2014 3.64 3.86 3.64 3.81 48,130
08/29/2014 3.74 3.74 3.6301 3.68 9,877
08/28/2014 3.6 3.7705 3.5961 3.68 46,009
08/27/2014 3.62 3.88 3.61 3.645 78,860
08/26/2014 3.56 3.78 3.54 3.66 40,372
08/25/2014 3.52 3.65 3.5199 3.59 44,380
08/22/2014 3.66 3.66 3.46 3.47 41,189
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
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?