Dow Up0.51% Nasdaq Up0.24%

Swisher Hygiene Inc. (SWSH)

-NasdaqCM
2.34 Down 0.19(7.51%) Nov 21, 3:59PM EST
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Nov 21, 20142.502.582.272.34118,0002.34
Nov 20, 20142.602.662.512.5310,4002.53
Nov 19, 20142.552.642.442.6144,7002.61
Nov 18, 20142.402.632.402.4950,3002.49
Nov 17, 20142.482.522.382.4344,0002.43
Nov 14, 20142.552.632.502.5218,2002.52
Nov 13, 20142.892.892.562.5943,9002.59
Nov 12, 20142.522.832.382.7989,1002.79
Nov 11, 20142.732.842.582.5856,1002.58
Nov 10, 20142.833.012.832.8797,6002.87
Nov 7, 20142.902.952.872.8819,4002.88
Nov 6, 20142.882.952.862.8725,4002.87
Nov 5, 20142.872.992.862.9126,8002.91
Nov 4, 20142.912.962.842.8930,2002.89
Nov 3, 20142.822.952.822.8645,7002.86
Oct 31, 20142.962.962.852.8727,3002.87
Oct 30, 20142.893.052.892.9841,6002.98
Oct 29, 20142.903.062.862.9016,3002.90
Oct 28, 20142.922.992.882.9117,0002.91
Oct 27, 20142.963.002.812.90144,0002.90
Oct 24, 20143.103.222.942.9667,1002.96
Oct 23, 20143.133.162.913.10136,5003.10
Oct 22, 20143.223.273.133.1723,2003.17
Oct 21, 20143.063.332.923.22108,0003.22
Oct 20, 20143.153.293.083.15114,1003.15
Oct 17, 20143.963.993.113.28231,0003.28
Oct 16, 20143.153.703.153.60233,2003.60
Oct 15, 20142.804.202.793.12959,9003.12
Oct 14, 20143.143.142.792.7936,7002.79
Oct 13, 20143.063.252.923.0963,6003.09
Oct 10, 20142.923.542.923.00200,7003.00
Oct 9, 20142.703.012.652.9066,8002.90
Oct 8, 20142.852.852.712.7626,8002.76
Oct 7, 20142.902.952.822.8310,2002.83
Oct 6, 20143.063.172.862.9247,7002.92
Oct 3, 20143.173.173.053.0518,2003.05
Oct 2, 20143.203.203.083.086,5003.08
Oct 1, 20143.143.222.883.0761,9003.07
Sep 30, 20142.893.072.803.0438,2003.04
Sep 29, 20142.963.112.862.8618,3002.86
Sep 26, 20143.053.053.003.0119,6003.01
Sep 25, 20143.043.153.003.0821,1003.08
Sep 24, 20142.973.162.973.0945,7003.09
Sep 23, 20142.773.102.772.9847,4002.98
Sep 22, 20142.983.082.812.8195,1002.81
Sep 19, 20143.193.212.983.01170,1003.01
Sep 18, 20143.263.353.153.22106,2003.22
Sep 17, 20143.263.423.263.2625,0003.26
Sep 16, 20143.303.393.253.2749,7003.27
Sep 15, 20143.543.543.273.2853,6003.28
Sep 12, 20143.503.653.503.5920,2003.59
Sep 11, 20143.583.583.503.5224,7003.52
Sep 10, 20143.633.653.533.5821,4003.58
Sep 9, 20143.743.753.613.6628,5003.66
Sep 8, 20143.713.753.643.6810,6003.68
Sep 5, 20143.723.763.673.7027,4003.70
Sep 4, 20143.723.803.653.7233,4003.72
Sep 3, 20143.753.933.693.7351,8003.73
Sep 2, 20143.643.863.643.8148,1003.81
Aug 29, 20143.743.743.633.689,9003.68
Aug 28, 20143.603.773.603.6846,0003.68
Aug 27, 20143.623.883.613.6578,9003.65
Aug 26, 20143.563.783.543.6640,4003.66
Aug 25, 20143.523.653.523.5944,4003.59
Aug 22, 20143.663.663.463.4741,2003.47
Aug 21, 20143.723.723.593.6646,5003.66
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in USD.