Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sanara Medtech Inc (OP: SMTI )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2020 13.08 13.10 13.00 13.00 8,346 -0.05(-0.38%)
Apr 29, 2020 13.00 13.10 13.00 13.05 2,055 +0.05(+0.39%)
Apr 28, 2020 12.50 13.00 12.50 13.00 6,165 +0.70(+5.69%)
Apr 27, 2020 12.25 12.30 12.25 12.30 6,037 +0.00(+0.00%)
Apr 24, 2020 12.00 12.30 11.80 12.30 14,100 +0.00(+0.00%)
Apr 23, 2020 11.70 12.30 11.70 12.30 4,581 +1.22(+11.01%)
Apr 22, 2020 11.05 11.11 11.00 11.08 1,047 +0.28(+2.59%)
Apr 21, 2020 10.15 10.80 9.240 10.80 3,622 +0.65(+6.40%)
Apr 20, 2020 10.15 10.15 10.15 10.15 2,402 +0.00(+0.00%)
Apr 17, 2020 9.500 10.15 8.220 10.15 4,100 +0.11(+1.10%)
Apr 16, 2020 10.04 10.04 10.04 10.04 129 -0.06(-0.59%)
Apr 15, 2020 8.100 10.10 7.920 10.10 3,376 +0.00(+0.00%)
Apr 13, 2020 10.10 10.10 10.10 0 +0.00(+0.00%)
Apr 09, 2020 9.100 10.10 9.100 10.10 600 +1.08(+11.97%)
Apr 08, 2020 8.100 9.250 8.100 9.020 1,182 +0.77(+9.33%)
Apr 07, 2020 7.040 8.800 7.040 8.250 774 -0.73(-8.13%)
Apr 06, 2020 8.980 8.980 8.980 8.980 189 +0.73(+8.85%)
Apr 03, 2020 8.250 8.250 8.250 8.250 100 +0.25(+3.12%)
Apr 02, 2020 8.000 8.000 8.000 8.000 400 +0.00(+0.00%)
Apr 01, 2020 8.140 8.980 7.500 8.000 2,497 -2.09(-20.71%)
Mar 31, 2020 10.09 10.09 10.09 139 +0.00(+0.00%)
Mar 30, 2020 10.09 10.09 10.09 10.09 555 +1.09(+12.11%)
Mar 27, 2020 8.170 9.000 8.170 9.000 300 +0.09(+1.01%)
Mar 26, 2020 9.100 9.100 8.910 8.910 337 -0.49(-5.21%)
Mar 25, 2020 10.10 10.10 8.910 9.400 2,000 -0.69(-6.84%)
Mar 24, 2020 10.09 10.09 10.09 10.09 101 +1.22(+13.75%)
Mar 23, 2020 9.000 9.000 8.800 8.870 701 -1.23(-12.18%)
Mar 20, 2020 8.660 11.00 8.010 10.10 4,900 +0.10(+1.00%)
Mar 19, 2020 8.400 10.00 8.010 10.00 1,785 +0.00(+0.00%)
Mar 18, 2020 10.03 10.03 9.010 10.00 1,123 -1.10(-9.91%)
Mar 17, 2020 11.10 11.10 11.10 11.10 717 +0.00(+0.00%)
Mar 16, 2020 11.10 11.10 9.770 11.10 340 +0.35(+3.26%)
Mar 13, 2020 10.74 10.75 10.74 10.75 500 -0.25(-2.27%)
Mar 12, 2020 9.770 11.00 9.770 11.00 3,270 -0.25(-2.22%)
Mar 11, 2020 13.00 13.00 9.750 11.25 2,411 -1.00(-8.16%)
Mar 10, 2020 12.25 12.25 12.25 12.25 400 +1.25(+11.36%)
Mar 09, 2020 10.96 11.00 10.42 11.00 613 +0.00(+0.00%)
Mar 06, 2020 12.00 12.00 10.00 11.00 8,500 -2.00(-15.38%)
Mar 05, 2020 11.99 13.00 11.99 13.00 1,907 +2.38(+22.47%)
Mar 04, 2020 11.01 11.01 10.62 10.62 6,860 -0.38(-3.50%)
Mar 03, 2020 11.00 11.00 11.00 11.00 1,500 +0.30(+2.80%)
Mar 02, 2020 11.00 11.00 10.70 10.70 2,010 -0.30(-2.73%)
Feb 28, 2020 10.25 11.00 10.15 11.00 3,300 +0.20(+1.85%)
Feb 27, 2020 10.80 10.80 10.80 15 +0.00(+0.00%)
Feb 26, 2020 11.05 11.07 10.60 10.80 3,020 +0.53(+5.16%)
Feb 25, 2020 10.50 11.24 9.900 10.27 8,210 -0.88(-7.89%)
Feb 24, 2020 11.50 11.50 10.25 11.15 21,723 +0.14(+1.27%)
Feb 21, 2020 12.99 13.01 10.25 11.01 13,400 -2.73(-19.87%)
Feb 20, 2020 13.74 13.74 13.74 56 +0.00(+0.00%)
Feb 19, 2020 13.50 13.74 13.50 13.74 565 +0.24(+1.78%)
Feb 18, 2020 16.50 16.50 12.52 13.50 15,413 -3.45(-20.35%)
Feb 14, 2020 18.55 19.49 15.00 16.95 6,000 -1.79(-9.55%)
Feb 13, 2020 17.00 18.74 17.00 18.74 317 -0.26(-1.37%)
Feb 12, 2020 19.30 19.77 16.80 19.00 4,332 -0.79(-3.99%)
Feb 11, 2020 17.75 19.96 17.75 19.79 314 -0.35(-1.74%)
Feb 10, 2020 20.14 20.14 20.14 109 +0.00(+0.00%)
Feb 07, 2020 20.14 20.14 20.14 63 +0.00(+0.00%)
Feb 06, 2020 17.50 20.14 17.50 20.14 685 -0.11(-0.54%)
Feb 05, 2020 20.25 20.25 20.25 230 +0.00(+0.00%)
Feb 04, 2020 20.25 20.25 20.25 20.25 122 +0.12(+0.60%)
Feb 03, 2020 18.20 20.13 17.19 20.13 1,269 +0.36(+1.82%)
Jan 31, 2020 19.77 19.77 19.77 19.77 200 +0.05(+0.25%)
Jan 30, 2020 19.00 19.72 19.00 19.72 275 +0.47(+2.44%)
Jan 29, 2020 19.73 19.73 19.25 19.25 895 -0.63(-3.17%)
Jan 28, 2020 19.88 19.88 19.88 51 +0.00(+0.00%)
Jan 27, 2020 19.00 19.98 19.00 19.88 6,659 -0.11(-0.55%)
Jan 24, 2020 19.01 19.99 19.00 19.99 1,200 -0.01(-0.05%)
Jan 23, 2020 20.00 20.25 18.05 20.00 3,830 +0.00(+0.00%)
Jan 22, 2020 19.75 20.00 19.75 20.00 1,145 +0.00(+0.00%)
Jan 21, 2020 19.85 20.00 19.85 20.00 3,656 +0.70(+3.63%)
Jan 17, 2020 18.70 19.77 18.70 19.30 5,000 +0.40(+2.12%)
Jan 16, 2020 18.05 18.90 18.05 18.90 2,327 +0.90(+5.00%)
Jan 15, 2020 17.50 18.25 17.50 18.00 2,134 +0.50(+2.86%)
Jan 14, 2020 17.50 18.33 17.50 17.50 4,349 +0.00(+0.00%)
Jan 13, 2020 16.60 17.50 16.00 17.50 3,472 +0.90(+5.42%)
Jan 10, 2020 16.09 16.60 16.00 16.60 1,700 +0.55(+3.43%)
Jan 09, 2020 16.30 17.25 15.00 16.05 2,560 +0.50(+3.22%)
Jan 08, 2020 16.77 17.15 14.55 15.55 3,790 -1.10(-6.61%)
Jan 07, 2020 16.50 17.25 15.51 16.65 4,208 +0.25(+1.52%)
Jan 06, 2020 17.25 17.25 15.50 16.40 2,247 -0.55(-3.24%)
Jan 03, 2020 15.60 16.97 15.60 16.95 2,800 +1.00(+6.27%)
Jan 02, 2020 14.16 15.95 14.16 15.95 926 -0.15(-0.93%)
Dec 31, 2019 15.24 16.37 14.10 16.10 1,700 +0.10(+0.63%)
Dec 30, 2019 15.50 16.00 10.44 16.00 1,001 +0.01(+0.06%)
Dec 27, 2019 14.80 16.00 14.80 15.99 2,100 +0.79(+5.20%)
Dec 26, 2019 15.53 15.53 14.50 15.20 2,345 -0.30(-1.94%)
Dec 24, 2019 14.50 15.57 14.50 15.50 5,000 +0.77(+5.23%)
Dec 23, 2019 14.15 14.73 13.18 14.73 3,654 +2.03(+15.98%)
Dec 20, 2019 13.10 13.59 12.70 12.70 3,300 -0.30(-2.31%)
Dec 19, 2019 14.23 14.23 13.00 13.00 1,351 -1.00(-7.14%)
Dec 18, 2019 13.50 14.00 12.05 14.00 3,511 -0.20(-1.41%)
Dec 17, 2019 13.10 14.49 12.47 14.20 5,412 +1.20(+9.23%)
Dec 16, 2019 12.90 14.00 12.90 13.00 6,335 +0.75(+6.12%)
Dec 13, 2019 12.25 13.25 12.25 12.25 7,500 +0.65(+5.60%)
Dec 12, 2019 11.75 12.25 11.60 11.60 1,807 +0.10(+0.87%)
Dec 11, 2019 11.50 11.75 11.50 11.50 1,854 +0.23(+2.04%)
Dec 10, 2019 11.19 11.55 11.10 11.27 11,286 +0.27(+2.45%)
Dec 09, 2019 10.78 11.00 10.25 11.00 1,619 +0.22(+2.04%)
Dec 06, 2019 10.50 11.00 9.820 10.78 4,600 -0.22(-2.00%)
Dec 05, 2019 11.00 11.00 10.25 11.00 1,102 +2.12(+23.87%)
Dec 04, 2019 11.20 11.20 8.880 8.880 1,250 +0.36(+4.23%)
Dec 03, 2019 10.45 11.15 8.520 8.520 1,926 -2.23(-20.74%)
Dec 02, 2019 10.17 11.13 10.10 10.75 800 -0.30(-2.71%)
Nov 29, 2019 11.05 11.05 11.05 79 +0.00(+0.00%)
Nov 27, 2019 11.05 11.05 11.05 11.05 2,800 +0.80(+7.80%)
Nov 26, 2019 10.15 11.00 10.15 10.25 1,215 -0.79(-7.16%)
Nov 25, 2019 11.05 11.05 10.25 11.04 2,221 +0.54(+5.14%)
Nov 22, 2019 10.50 10.50 10.50 50 +0.00(+0.00%)
Nov 21, 2019 10.85 10.85 10.50 10.50 989 +0.00(+0.00%)
Nov 20, 2019 11.00 11.00 10.50 10.50 1,463 -0.50(-4.55%)
Nov 19, 2019 10.80 11.00 10.80 11.00 2,264 -0.19(-1.70%)
Nov 18, 2019 11.02 11.19 10.50 11.19 1,233 -0.01(-0.09%)
Nov 15, 2019 11.02 11.20 11.02 11.20 2,400 +0.18(+1.63%)
Nov 14, 2019 11.20 11.98 11.02 11.02 17,372 -0.64(-5.49%)
Nov 13, 2019 11.17 11.66 11.15 11.66 1,215 +0.50(+4.48%)
Nov 12, 2019 11.98 12.50 11.16 11.16 1,466 +0.04(+0.36%)
Nov 11, 2019 11.12 11.12 11.12 11.12 100 -0.63(-5.36%)
Nov 08, 2019 11.12 11.75 11.12 11.75 1,000 +0.60(+5.38%)
Nov 07, 2019 11.10 11.15 11.10 11.15 1,012 -0.55(-4.70%)
Nov 06, 2019 11.50 11.70 11.03 11.70 742 +0.20(+1.74%)
Nov 05, 2019 12.00 12.00 11.30 11.50 4,119 +0.49(+4.45%)
Nov 04, 2019 11.01 11.01 11.01 11.01 511 -0.75(-6.38%)
Nov 01, 2019 12.25 12.50 10.60 11.76 5,200 -0.23(-1.92%)
Oct 31, 2019 10.52 12.00 10.52 11.99 5,189 +0.49(+4.26%)
Oct 30, 2019 11.50 11.50 11.50 11.50 1,500 +0.00(+0.00%)
Oct 29, 2019 10.52 11.50 10.52 11.50 2,765 +1.00(+9.52%)
Oct 28, 2019 10.10 11.99 10.10 10.50 1,939 +0.50(+5.00%)
Oct 25, 2019 10.51 11.50 10.00 10.00 4,000 -1.50(-13.04%)
Oct 24, 2019 12.24 12.25 11.50 11.50 3,683 -0.74(-6.05%)
Oct 23, 2019 12.77 14.00 11.51 12.24 1,739 +0.04(+0.33%)
Oct 22, 2019 10.50 12.20 10.50 12.20 2,939 +1.20(+10.91%)
Oct 21, 2019 10.53 11.80 10.50 11.00 6,661 +0.50(+4.76%)
Oct 18, 2019 9.600 10.50 9.600 10.50 6,500 +0.51(+5.11%)
Oct 17, 2019 9.600 10.00 9.500 9.990 2,016 +0.49(+5.16%)
Oct 16, 2019 9.500 9.500 8.870 9.500 2,330 -0.50(-5.00%)
Oct 15, 2019 10.00 10.00 9.200 10.00 765 +0.00(+0.00%)
Oct 14, 2019 10.00 10.00 10.00 2 +0.00(+0.00%)
Oct 11, 2019 9.200 10.75 9.200 10.00 1,300 -0.25(-2.44%)
Oct 10, 2019 10.07 10.35 9.870 10.25 5,126 +0.40(+4.06%)
Oct 09, 2019 9.000 9.850 9.000 9.850 465 -0.15(-1.50%)
Oct 08, 2019 9.650 10.00 9.100 10.00 2,432 +0.65(+6.95%)
Oct 07, 2019 9.750 9.750 9.100 9.350 555 -0.52(-5.27%)
Oct 04, 2019 9.150 10.07 9.000 9.870 7,300 +0.87(+9.67%)
Oct 03, 2019 9.000 9.000 9.000 9.000 138 +0.00(+0.00%)
Oct 02, 2019 9.000 9.000 9.000 20 +0.00(+0.00%)
Oct 01, 2019 8.500 9.450 8.500 9.000 500 +0.50(+5.88%)
Sep 30, 2019 8.550 8.550 8.150 8.500 1,185 -0.75(-8.11%)
Sep 27, 2019 9.240 9.250 9.240 9.250 200 +0.10(+1.09%)
Sep 25, 2019 9.150 9.150 9.150 0 +0.00(+0.00%)
Sep 24, 2019 9.200 9.340 9.150 9.150 1,353 +0.00(+0.00%)
Sep 23, 2019 9.100 9.200 8.990 9.150 2,589 +0.08(+0.88%)
Sep 20, 2019 8.690 9.070 8.690 9.070 7,500 +0.57(+6.71%)
Sep 19, 2019 8.850 8.850 8.500 8.500 1,400 -0.00(-0.00%)
Sep 18, 2019 8.000 8.950 8.000 8.500 12,211 +0.25(+3.03%)
Sep 17, 2019 7.600 8.250 7.600 8.250 7,320 +0.57(+7.42%)
Sep 16, 2019 7.680 7.680 7.680 7.680 129 +0.43(+5.93%)
Sep 13, 2019 6.900 7.650 6.020 7.250 7,500 -0.35(-4.61%)
Sep 12, 2019 7.600 7.600 7.600 7.600 110 +0.70(+10.14%)
Sep 11, 2019 7.450 7.800 6.000 6.900 6,820 -0.70(-9.21%)
Sep 10, 2019 7.800 7.990 7.600 7.600 17,983 +0.20(+2.70%)
Sep 09, 2019 9.000 9.000 6.600 7.400 2,120 -1.70(-18.68%)
Sep 06, 2019 9.100 9.100 7.100 9.100 3,100 +2.05(+29.08%)
Sep 05, 2019 6.950 7.050 6.950 7.050 7,330 +0.00(+0.00%)
Sep 04, 2019 6.450 7.050 6.400 7.050 4,250 +0.45(+6.82%)
Sep 03, 2019 6.500 6.600 6.500 6.600 6,401 -0.30(-4.35%)
Aug 30, 2019 6.600 6.900 6.600 6.900 2,800 -0.10(-1.43%)
Aug 29, 2019 6.020 7.000 5.900 7.000 8,330 +0.50(+7.69%)
Aug 28, 2019 6.500 6.500 6.500 6.500 200 +0.00(+0.00%)
Aug 27, 2019 6.500 6.500 6.500 6.500 225 -0.50(-7.14%)
Aug 26, 2019 7.000 7.000 7.000 7.000 100 +0.00(+0.00%)
Aug 23, 2019 7.080 7.080 7.000 7.000 300 +0.95(+15.70%)
Aug 22, 2019 7.500 7.500 5.900 6.050 625 -1.20(-16.55%)
Aug 21, 2019 7.320 8.070 4.730 7.250 6,903 -1.54(-17.52%)
Aug 20, 2019 8.790 8.990 6.800 8.790 452 +1.79(+25.57%)
Aug 19, 2019 7.400 9.100 6.490 7.000 1,920 -0.39(-5.28%)
Aug 16, 2019 7.120 7.400 6.770 7.390 2,300 -0.36(-4.65%)
Aug 15, 2019 7.750 7.750 7.750 7.750 720 -0.75(-8.82%)
Aug 14, 2019 7.270 8.500 7.260 8.500 1,660 -0.26(-2.97%)
Aug 13, 2019 8.775 8.775 7.500 8.760 3,346 +0.31(+3.67%)
Aug 12, 2019 8.450 8.450 8.450 8.450 138 +0.45(+5.62%)
Aug 09, 2019 8.000 8.000 8.000 8.000 400 -0.45(-5.33%)
Aug 08, 2019 7.980 8.450 7.980 8.450 7,429 +0.70(+9.03%)
Aug 07, 2019 7.200 7.980 7.000 7.750 2,691 -0.23(-2.88%)
Aug 06, 2019 7.240 7.980 7.240 7.980 3,805 +0.98(+14.00%)
Aug 05, 2019 7.000 7.240 7.000 7.000 7,682 -0.25(-3.45%)
Aug 02, 2019 7.190 7.250 7.190 7.250 2,100 +0.25(+3.57%)
Aug 01, 2019 6.710 7.280 6.710 7.000 3,184 +0.28(+4.17%)
Jul 31, 2019 7.050 7.250 6.720 6.720 340 -0.28(-4.00%)
Jul 30, 2019 7.125 7.125 6.010 7.000 1,984 +0.00(+0.00%)
Jul 29, 2019 7.000 7.000 7.000 7.000 2,586 +0.66(+10.41%)
Jul 26, 2019 7.200 7.290 6.100 6.340 3,600 -0.96(-13.15%)
Jul 25, 2019 6.900 7.300 6.900 7.300 631 +0.50(+7.35%)
Jul 24, 2019 6.800 6.800 6.800 6.800 915 -0.01(-0.15%)
Jul 23, 2019 6.660 7.150 5.670 6.810 3,039 -0.39(-5.42%)
Jul 22, 2019 7.200 7.300 7.000 7.200 5,420 +0.00(+0.00%)
Jul 19, 2019 7.100 7.200 7.000 7.200 2,300 +0.50(+7.46%)
Jul 18, 2019 7.100 7.100 6.700 6.700 3,557 -0.31(-4.42%)
Jul 17, 2019 7.400 7.400 7.010 7.010 1,496 +0.21(+3.09%)
Jul 16, 2019 6.200 6.800 6.200 6.800 4,762 +0.40(+6.25%)
Jul 15, 2019 6.700 6.700 6.400 6.400 804 +0.06(+0.95%)
Jul 12, 2019 6.340 6.340 6.340 6.340 200 -0.21(-3.21%)
Jul 11, 2019 6.550 6.550 6.550 6.550 536 +0.04(+0.61%)
Jul 10, 2019 6.510 6.510 6.510 6.510 168 +0.04(+0.62%)
Jul 09, 2019 6.490 6.740 6.470 6.470 2,990 +0.22(+3.52%)
Jul 08, 2019 5.700 6.250 5.700 6.250 2,115 +0.35(+5.93%)
Jul 05, 2019 5.900 5.900 5.900 26 +0.00(+0.00%)
Jul 03, 2019 5.900 5.900 5.900 60 +0.00(+0.00%)
Jul 02, 2019 5.010 5.900 5.010 5.900 922 +0.40(+7.27%)
Jul 01, 2019 5.500 5.500 5.500 5.500 365 -0.01(-0.18%)
Jun 28, 2019 5.500 5.510 5.500 5.510 500 +0.61(+12.45%)
Jun 27, 2019 4.900 4.900 4.900 34 +0.00(+0.00%)
Jun 26, 2019 4.900 4.900 4.550 4.900 796 +0.11(+2.30%)
Jun 24, 2019 4.790 4.790 4.790 0 +0.00(+0.00%)
Jun 21, 2019 4.000 4.790 4.000 4.790 800 +0.00(+0.00%)
Jun 20, 2019 4.450 4.790 3.800 4.790 1,281 +0.54(+12.71%)
Jun 19, 2019 4.450 4.450 4.250 4.250 350 +0.35(+8.97%)
Jun 18, 2019 3.700 4.500 3.700 3.900 4,288 -0.10(-2.50%)
Jun 17, 2019 4.000 4.000 4.000 26 +0.00(+0.00%)
Jun 14, 2019 4.000 4.000 4.000 117 +0.00(+0.00%)
Jun 13, 2019 4.000 4.000 3.925 4.000 1,658 -1.00(-20.00%)
Jun 12, 2019 5.000 5.000 5.000 17 +0.00(+0.00%)
Jun 11, 2019 3.720 5.000 3.700 5.000 4,285 -1.75(-25.93%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.