Swisher Hygiene Stock Price History, SWSH Historical Prices

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

Swisher Hygiene stock price history comprises of 10 years of historical data, or the data since the inception of the company. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Swisher Hygiene price to earnings ratio data. The Swisher Hygiene stock price history chart shows that the stock price was at a high of 105 on 18 Apr, 2011 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-05-300.000.000.000.940N/AN/A
2016-05-270.940.970.940.9478458N/A-0.38
2016-05-260.940.950.930.94132245N/A-0.38
2016-05-250.930.940.930.9422558N/A-0.38
2016-05-240.930.960.930.9381222N/A-0.38
2016-05-230.930.940.920.93197897N/A-0.38
2016-05-200.920.940.920.9365889N/A-0.37
2016-05-190.940.940.920.92163365N/A-0.37
2016-05-180.920.950.920.94157248N/A-0.38
2016-05-170.930.940.920.92200312N/A-0.37
2016-05-160.910.950.910.93115339N/A-0.38
2016-05-130.930.930.880.92185879N/A-0.37
2016-05-120.910.940.900.9486434N/A-0.38
2016-05-110.940.960.910.9292117N/AN/A
2016-05-100.940.960.930.94103273N/AN/A
2016-05-090.940.950.900.93428420N/AN/A
2016-05-060.950.970.940.95276609N/AN/A
2016-05-050.970.980.940.95194890N/AN/A
2016-05-040.970.980.970.974429N/AN/A
2016-05-030.980.980.970.9728519N/AN/A
2016-05-020.960.980.950.9851417N/AN/A
2016-04-290.970.970.960.9622183N/AN/A
2016-04-280.960.970.960.9611818N/AN/A
2016-04-270.970.970.940.9612047N/AN/A
2016-04-260.960.970.960.9746745N/AN/A
2016-04-250.960.970.960.9761991N/AN/A
2016-04-220.960.970.950.9735230N/AN/A
2016-04-211.001.000.950.9620304N/AN/A
2016-04-200.960.960.950.962949N/AN/A
2016-04-190.950.950.940.9552322N/AN/A
2016-04-180.930.980.930.95110824N/AN/A
2016-04-150.941.000.931.00464033N/AN/A
2016-04-140.930.940.920.9318836N/AN/A
2016-04-130.920.930.920.921530N/AN/A
2016-04-120.920.940.920.9216970N/AN/A
2016-04-110.920.920.920.9257598N/AN/A
2016-04-080.900.940.900.9259841N/AN/A
2016-04-070.920.930.920.9310759N/AN/A
2016-04-060.940.940.920.921165N/AN/A
2016-04-050.910.940.900.9259948N/AN/A
2016-04-040.910.930.900.9016324N/AN/A
2016-04-010.930.950.890.90125301N/AN/A
2016-03-310.930.930.930.9323457N/AN/A
2016-03-300.930.930.930.9349542N/AN/A
2016-03-290.930.930.930.9321595N/AN/A
2016-03-280.920.970.920.9334767N/AN/A
2016-03-250.000.000.000.920N/AN/A
2016-03-240.920.920.920.921893N/AN/A
2016-03-230.920.940.920.925522N/AN/A
2016-03-220.930.940.920.9210979N/AN/A
2016-03-210.920.930.920.932713N/AN/A
2016-03-180.941.000.920.923088N/AN/A
2016-03-170.921.000.921.0016207N/A0.13
2016-03-160.880.930.880.938455N/A0.12
2016-03-150.880.880.880.882644N/A0.12
2016-03-140.890.890.890.89715N/A0.12
2016-03-110.930.930.890.891252N/A0.12
2016-03-100.890.930.880.9324304N/A0.12
2016-03-090.890.890.890.893692N/A0.12
2016-03-080.890.890.890.891730N/A0.12
2016-03-070.950.950.880.891538N/A0.12
2016-03-040.880.920.860.922209N/A0.12
2016-03-030.880.900.880.8811896N/A0.12
2016-03-020.880.890.880.886305N/A0.12
2016-03-010.910.910.880.8829431N/A0.12
2016-02-290.900.900.900.906120N/A0.12
2016-02-260.910.930.910.913512N/A0.12
2016-02-250.930.930.910.918738N/A0.12
2016-02-240.930.950.930.9352057N/A0.12
2016-02-230.930.930.930.932686N/A0.12
2016-02-220.930.940.920.931494N/A0.12
2016-02-190.900.910.900.914830N/A0.12
2016-02-180.900.900.900.90486N/A0.12
2016-02-170.900.900.900.9010424N/A0.12
2016-02-160.910.950.870.8829504N/A0.12
2016-02-150.000.000.000.910N/AN/A
2016-02-120.950.950.900.919783N/A0.12
2016-02-110.950.970.950.964605N/A0.13
2016-02-100.960.960.900.9494279N/A0.12
2016-02-090.960.960.960.96208N/A0.13
2016-02-080.960.990.960.963142N/A0.13
2016-02-051.001.051.001.001061N/A0.13
2016-02-041.011.011.001.002320N/A0.13
2016-02-030.911.150.911.0031155N/A0.13
2016-02-020.901.060.901.0617535N/A0.14
2016-02-010.871.000.870.9027047N/A0.12
2016-01-290.880.900.850.9021214N/A0.12
2016-01-280.860.880.840.8494284N/A0.11
2016-01-270.880.880.800.84162654N/A0.11
Get more Data

Swisher Hygiene Stock 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 Historical Prices: Past 5 years

Max Stock Price 26.2 Jun 25,2012
Min Stock Price 0.53 Jul 29,2015
Avg Stock Price 6.4

Swisher Hygiene Historical PS ratio: Past 5 years

Max PS Ratio 1.83 Jun 25,2012
Min PS Ratio -0.38 May 12,2016
Avg PS Ratio 0.5

SWSH Industry Peers

Company Price Change (%)
Zep (ZEP)20.040.02 (0.1%)
Ocean Bio-chem (OBCI)4.850.06 (1.25%)
Ecolab (ECL)131.330.39 (0.3%)
Church & Dwight (CHD)48.610.12 (0.25%)
Integrated Environmental Techno (IEVM)00 (0%)
Stephen (SPCO)2.180.12 (5.22%)
P&g (PG)92.240.4 (0.43%)

We provide Swisher Hygiene historical quotes along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Swisher Hygiene stock analysis. The price movement is easily depicted in the Swisher Hygiene stock price history chart. An abnormally high daily volume typically implies breaking news or earnings release. SWSH closed at 0.94 and traded with a volume of 0 on the last trading day. The company's P/S ratio was at a high of 3.06 on 16 Feb, 2012 according to our Swisher Hygiene stock market history data. .