Swisher Hygiene Stock Price History, SWSH Historical Prices

Add to My Stocks
$0.94 $0 (0%) SWSH stock closing price May 30, 2016 (Closing)

View and download Swisher Hygiene stock price history for the last 10 years. Daily open, high, low, and end of day closing price for the company, along with Swisher Hygiene price earnings ratio, and the price to sales ratio are available in this historical stock price data. The stock price was at a 5 year high of $10.7 on Jul 18, 2013 as seen from Swisher Hygiene stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-05-30 0 0 0 0.94 0 - -
2016-05-27 0.94 0.97 0.94 0.94 78,458 - -0.38
2016-05-26 0.94 0.95 0.93 0.94 132,245 - -0.38
2016-05-25 0.93 0.94 0.93 0.94 22,558 - -0.38
2016-05-24 0.93 0.96 0.93 0.93 81,222 - -0.38
2016-05-23 0.93 0.94 0.92 0.93 197,897 - -0.38
2016-05-20 0.92 0.94 0.92 0.93 65,889 - -0.37
2016-05-19 0.94 0.94 0.92 0.92 163,365 - -0.37
2016-05-18 0.92 0.95 0.92 0.94 157,248 - -0.38
2016-05-17 0.93 0.94 0.92 0.92 200,312 - -0.37
2016-05-16 0.91 0.95 0.91 0.93 115,339 - -0.38
2016-05-13 0.93 0.93 0.88 0.92 185,879 - -0.37
2016-05-12 0.91 0.94 0.9 0.94 86,434 - -0.38
2016-05-11 0.94 0.96 0.91 0.92 92,117 - -
2016-05-10 0.94 0.96 0.93 0.94 103,273 - -
2016-05-09 0.94 0.95 0.9 0.93 428,420 - -
2016-05-06 0.95 0.97 0.94 0.95 276,609 - -
2016-05-05 0.97 0.98 0.94 0.95 194,890 - -
2016-05-04 0.97 0.98 0.97 0.97 4,429 - -
2016-05-03 0.98 0.98 0.97 0.97 28,519 - -
2016-05-02 0.96 0.98 0.95 0.98 51,417 - -
2016-04-29 0.97 0.97 0.96 0.96 22,183 - -
2016-04-28 0.96 0.97 0.96 0.96 11,818 - -
2016-04-27 0.97 0.97 0.94 0.96 12,047 - -
2016-04-26 0.96 0.97 0.96 0.97 46,745 - -
2016-04-25 0.96 0.97 0.96 0.97 61,991 - -
2016-04-22 0.96 0.97 0.95 0.97 35,230 - -
2016-04-21 1 1 0.95 0.96 20,304 - -
2016-04-20 0.96 0.96 0.95 0.96 2,949 - -
2016-04-19 0.95 0.95 0.94 0.95 52,322 - -
2016-04-18 0.93 0.98 0.93 0.95 110,824 - -
2016-04-15 0.94 1 0.93 1 464,033 - -
2016-04-14 0.93 0.94 0.92 0.93 18,836 - -
2016-04-13 0.92 0.93 0.92 0.92 1,530 - -
2016-04-12 0.92 0.94 0.92 0.92 16,970 - -
2016-04-11 0.92 0.92 0.92 0.92 57,598 - -
2016-04-08 0.9 0.94 0.9 0.92 59,841 - -
2016-04-07 0.92 0.93 0.92 0.93 10,759 - -
2016-04-06 0.94 0.94 0.92 0.92 1,165 - -
2016-04-05 0.91 0.94 0.9 0.92 59,948 - -
2016-04-04 0.91 0.93 0.9 0.9 16,324 - -
2016-04-01 0.93 0.95 0.89 0.9 125,301 - -
2016-03-31 0.93 0.93 0.93 0.93 23,457 - -
2016-03-30 0.93 0.93 0.93 0.93 49,542 - -
2016-03-29 0.93 0.93 0.93 0.93 21,595 - -
2016-03-28 0.92 0.97 0.92 0.93 34,767 - -
2016-03-25 0 0 0 0.92 0 - -
2016-03-24 0.92 0.92 0.92 0.92 1,893 - -
2016-03-23 0.92 0.94 0.92 0.92 5,522 - -
2016-03-22 0.93 0.94 0.92 0.92 10,979 - -
2016-03-21 0.92 0.93 0.92 0.93 2,713 - -
2016-03-18 0.94 1 0.92 0.92 3,088 - -
2016-03-17 0.92 1 0.92 1 16,207 - 0.13
2016-03-16 0.88 0.93 0.88 0.93 8,455 - 0.12
2016-03-15 0.88 0.88 0.88 0.88 2,644 - 0.12
2016-03-14 0.89 0.89 0.89 0.89 715 - 0.12
2016-03-11 0.93 0.93 0.89 0.89 1,252 - 0.12
2016-03-10 0.89 0.93 0.88 0.93 24,304 - 0.12
2016-03-09 0.89 0.89 0.89 0.89 3,692 - 0.12
2016-03-08 0.89 0.89 0.89 0.89 1,730 - 0.12
2016-03-07 0.95 0.95 0.88 0.89 1,538 - 0.12
2016-03-04 0.88 0.92 0.86 0.92 2,209 - 0.12
2016-03-03 0.88 0.9 0.88 0.88 11,896 - 0.12
2016-03-02 0.88 0.89 0.88 0.88 6,305 - 0.12
2016-03-01 0.91 0.91 0.88 0.88 29,431 - 0.12
2016-02-29 0.9 0.9 0.9 0.9 6,120 - 0.12
2016-02-26 0.91 0.93 0.91 0.91 3,512 - 0.12
2016-02-25 0.93 0.93 0.91 0.91 8,738 - 0.12
2016-02-24 0.93 0.95 0.93 0.93 52,057 - 0.12
2016-02-23 0.93 0.93 0.93 0.93 2,686 - 0.12
2016-02-22 0.93 0.94 0.92 0.93 1,494 - 0.12
2016-02-19 0.9 0.91 0.9 0.91 4,830 - 0.12
2016-02-18 0.9 0.9 0.9 0.9 486 - 0.12
2016-02-17 0.9 0.9 0.9 0.9 10,424 - 0.12
2016-02-16 0.91 0.95 0.87 0.88 29,504 - 0.12
2016-02-15 0 0 0 0.91 0 - -
2016-02-12 0.95 0.95 0.9 0.91 9,783 - 0.12
2016-02-11 0.95 0.97 0.95 0.96 4,605 - 0.13
2016-02-10 0.96 0.96 0.9 0.94 94,279 - 0.12
2016-02-09 0.96 0.96 0.96 0.96 208 - 0.13
2016-02-08 0.96 0.99 0.96 0.96 3,142 - 0.13
2016-02-05 1 1.05 1 1 1,061 - 0.13
2016-02-04 1.01 1.01 1 1 2,320 - 0.13
2016-02-03 0.91 1.15 0.91 1 31,155 - 0.13
2016-02-02 0.9 1.06 0.9 1.06 17,535 - 0.14
2016-02-01 0.87 1 0.87 0.9 27,047 - 0.12
2016-01-29 0.88 0.9 0.85 0.9 21,214 - 0.12
2016-01-28 0.86 0.88 0.84 0.84 94,284 - 0.11
2016-01-27 0.88 0.88 0.8 0.84 162,654 - 0.11
Get more Data

Swisher Hygiene Stock History Chart

View SWSH PE ratio, PS ratio stocks charts and compare with peers.
SWSH Chart
Note: Compare Swisher Hygiene stock price history with the index and industry peers.

Swisher Hygiene Stock Price History: Past 5 years

Max Stock Price10.7Jul 18,2013
Min Stock Price0.53Jul 29,2015
Avg Stock Price3.3

Swisher Hygiene Historical PS ratio: Past 5 years

Max PS Ratio0.84Jul 18,2013
Min PS Ratio-0.38May 12,2016
Avg PS Ratio0.29

SWSH Industry Peers

Company Price Change (%)
Zep (ZEP)20.040.02 (0.1%)
Ocean Bio-chem (OBCI)3.70.04 (1.09%)
Integrated Environmental Techno (IEVM)00 (0%)
Stephen (SPCO)2.450 (0%)
P&g (PG)75.850.48 (0.63%)
Pc Group (PCGR)00 (0%)
Colgate-palmolive (CL)63.90.1 (0.16%)

Swisher Hygiene share price history helps an investor analyze a company's history and do Swisher Hygiene stock analysis . The price movement is easily depicted in the Swisher Hygiene stock price history chart. The daily volume changes indicate the investor interest in the stock. SWSH stock saw an opening price of $0, and a closing price of $0.94 on May 30, 2016. Looking at Swisher Hygiene stock history data, the P/S ratio was at a low of -0.38 on May 12, 2016.