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 (%)
Oct 30, 2020 27.99 27.99 0 +0.00(+0.00%)
Oct 29, 2020 29.75 30.50 26.71 28.60 25,633 -0.64(-2.19%)
Oct 28, 2020 26.39 29.24 26.35 29.24 2,923 -1.26(-4.13%)
Oct 26, 2020 30.50 30.50 30.50 0 +0.00(+0.00%)
Oct 23, 2020 30.50 30.50 30.50 15 +0.00(+0.00%)
Oct 22, 2020 30.50 30.50 28.30 30.50 4,511 -1.00(-3.17%)
Oct 21, 2020 30.00 31.50 29.80 31.50 4,990 +1.50(+5.00%)
Oct 20, 2020 32.00 32.00 28.06 30.00 1,012 -1.25(-4.00%)
Oct 19, 2020 30.05 31.25 30.05 31.25 2,212 +0.50(+1.63%)
Oct 16, 2020 28.50 32.00 28.00 30.75 5,400 +3.25(+11.82%)
Oct 15, 2020 27.00 29.50 27.00 27.50 2,827 -0.50(-1.79%)
Oct 14, 2020 25.79 28.00 25.79 28.00 3,926 +2.75(+10.89%)
Oct 13, 2020 25.00 26.05 24.56 25.25 14,157 +0.55(+2.23%)
Oct 12, 2020 24.30 25.50 24.30 24.70 4,681 +0.18(+0.73%)
Oct 09, 2020 25.80 26.50 24.52 24.52 5,100 -0.98(-3.84%)
Oct 08, 2020 25.00 25.50 24.52 25.50 1,950 -0.50(-1.92%)
Oct 07, 2020 26.46 26.60 26.00 26.00 3,321 +1.50(+6.12%)
Oct 06, 2020 24.25 26.00 24.25 24.50 3,743 +0.25(+1.03%)
Oct 05, 2020 24.50 24.50 24.25 24.25 1,611 -0.25(-1.02%)
Oct 02, 2020 25.70 26.85 24.50 24.50 4,700 -1.18(-4.60%)
Oct 01, 2020 27.60 28.00 25.50 25.68 3,894 -2.32(-8.29%)
Sep 30, 2020 27.00 28.00 27.00 28.00 2,166 +0.15(+0.54%)
Sep 29, 2020 27.85 27.85 27.85 175 +0.00(+0.00%)
Sep 28, 2020 27.20 28.00 26.16 27.85 7,259 +1.73(+6.62%)
Sep 25, 2020 25.45 26.43 25.12 26.12 5,600 +1.87(+7.71%)
Sep 24, 2020 25.35 27.75 24.25 24.25 10,690 -1.74(-6.69%)
Sep 23, 2020 25.99 25.99 25.99 20 +0.00(+0.00%)
Sep 22, 2020 26.00 27.00 24.61 25.99 1,951 -1.51(-5.49%)
Sep 18, 2020 27.50 27.50 27.50 0 -0.50(-1.79%)
Sep 17, 2020 28.00 28.00 28.00 28.00 380 -1.00(-3.45%)
Sep 16, 2020 31.15 31.80 27.05 29.00 11,844 -5.00(-14.71%)
Sep 15, 2020 32.49 34.30 32.49 34.00 3,826 +1.95(+6.08%)
Sep 14, 2020 32.50 32.98 29.32 32.05 4,645 -0.69(-2.11%)
Sep 11, 2020 29.00 33.99 29.00 32.74 12,400 +3.74(+12.90%)
Sep 10, 2020 29.00 29.45 28.00 29.00 5,659 +0.00(+0.00%)
Sep 09, 2020 28.30 29.00 28.30 29.00 1,408 +1.00(+3.57%)
Sep 08, 2020 28.00 28.50 28.00 28.00 3,815 +0.30(+1.08%)
Sep 04, 2020 27.48 28.10 27.36 27.70 2,000 -0.64(-2.26%)
Sep 03, 2020 27.80 28.34 27.80 28.34 2,154 +0.73(+2.64%)
Sep 02, 2020 27.59 28.00 27.59 27.61 4,433 +0.02(+0.07%)
Sep 01, 2020 27.05 27.59 27.05 27.59 1,730 +0.59(+2.19%)
Aug 31, 2020 27.60 27.60 27.00 27.00 1,918 -0.75(-2.70%)
Aug 28, 2020 26.99 27.99 26.60 27.75 9,200 +1.75(+6.73%)
Aug 27, 2020 26.38 26.50 26.00 26.00 4,331 -0.23(-0.88%)
Aug 26, 2020 26.95 27.25 26.23 26.23 3,100 -1.02(-3.74%)
Aug 25, 2020 26.80 27.25 26.80 27.25 2,200 +0.25(+0.93%)
Aug 24, 2020 26.00 27.00 26.00 27.00 2,852 +0.45(+1.69%)
Aug 21, 2020 25.56 27.00 25.56 26.55 800 -0.20(-0.75%)
Aug 20, 2020 27.25 27.44 26.75 26.75 782 -0.40(-1.47%)
Aug 19, 2020 27.24 27.24 27.15 27.15 1,383 +0.00(+0.00%)
Aug 18, 2020 27.44 27.50 27.02 27.15 4,526 -0.50(-1.81%)
Aug 17, 2020 26.24 28.00 26.24 27.65 15,739 +1.45(+5.53%)
Aug 14, 2020 26.44 26.44 25.12 26.20 3,200 +0.06(+0.23%)
Aug 13, 2020 23.72 26.14 23.72 26.14 5,639 +2.27(+9.51%)
Aug 12, 2020 23.76 26.99 23.76 23.87 6,248 -3.12(-11.56%)
Aug 11, 2020 26.70 26.99 25.88 26.99 6,652 +0.19(+0.71%)
Aug 10, 2020 24.82 26.80 24.69 26.80 11,700 +2.11(+8.55%)
Aug 07, 2020 25.55 26.05 24.69 24.69 2,800 -1.10(-4.27%)
Aug 06, 2020 25.40 26.49 24.17 25.79 19,013 -0.14(-0.54%)
Aug 05, 2020 24.00 25.93 23.00 25.93 8,142 +1.93(+8.04%)
Aug 04, 2020 20.88 24.00 20.88 24.00 22,733 +2.30(+10.60%)
Aug 03, 2020 21.17 24.40 20.52 21.70 5,382 +0.50(+2.36%)
Jul 31, 2020 22.18 22.22 21.20 21.20 3,900 -1.35(-5.99%)
Jul 30, 2020 24.92 24.92 20.12 22.55 4,658 -2.37(-9.51%)
Jul 29, 2020 24.50 24.92 21.72 24.92 19,121 +1.82(+7.88%)
Jul 28, 2020 24.50 24.52 23.10 23.10 4,978 -1.40(-5.71%)
Jul 27, 2020 23.84 25.77 22.50 24.50 13,847 +2.10(+9.38%)
Jul 24, 2020 23.05 24.50 22.40 22.40 10,600 -0.85(-3.66%)
Jul 23, 2020 23.37 23.37 19.61 23.25 8,887 -0.02(-0.09%)
Jul 22, 2020 23.50 23.50 22.60 23.27 3,881 -0.63(-2.64%)
Jul 21, 2020 23.53 23.90 23.53 23.90 3,790 +0.80(+3.46%)
Jul 20, 2020 23.11 23.11 22.98 23.10 6,783 -0.92(-3.83%)
Jul 17, 2020 22.90 24.22 22.25 24.02 3,600 +2.00(+9.08%)
Jul 16, 2020 23.45 23.50 22.02 22.02 831 -1.97(-8.21%)
Jul 15, 2020 21.94 23.99 21.94 23.99 10,206 +1.99(+9.05%)
Jul 14, 2020 22.50 23.48 21.37 22.00 7,946 -0.39(-1.74%)
Jul 13, 2020 18.80 22.39 18.20 22.39 20,906 +3.59(+19.10%)
Jul 10, 2020 18.50 20.00 17.15 18.80 15,800 +1.99(+11.84%)
Jul 09, 2020 17.05 18.99 16.81 16.81 11,532 -0.16(-0.94%)
Jul 08, 2020 17.00 17.75 15.58 16.97 11,962 -0.82(-4.61%)
Jul 07, 2020 17.90 18.00 17.79 17.79 3,319 -0.31(-1.71%)
Jul 06, 2020 18.10 18.10 18.10 31 +0.00(+0.00%)
Jul 02, 2020 17.99 18.10 15.75 18.10 7,300 +2.98(+19.71%)
Jul 01, 2020 15.12 15.12 15.12 15.12 200 -2.88(-16.00%)
Jun 30, 2020 18.00 18.00 18.00 25 +0.00(+0.00%)
Jun 29, 2020 18.00 18.12 15.15 18.00 5,317 +2.50(+16.13%)
Jun 26, 2020 15.05 15.50 15.05 15.50 2,100 +0.05(+0.32%)
Jun 25, 2020 15.05 15.49 15.05 15.45 1,200 +0.44(+2.93%)
Jun 24, 2020 15.01 15.01 15.01 15.01 800 -0.49(-3.16%)
Jun 23, 2020 17.50 17.50 15.50 15.50 1,040 -2.50(-13.89%)
Jun 22, 2020 18.00 18.00 18.00 10 +0.00(+0.00%)
Jun 19, 2020 15.33 18.00 15.25 18.00 6,300 +2.00(+12.50%)
Jun 18, 2020 16.25 16.25 16.00 16.00 991 +1.00(+6.67%)
Jun 17, 2020 17.00 19.03 14.80 15.00 14,968 -1.34(-8.20%)
Jun 16, 2020 15.50 18.55 15.50 16.34 6,473 +1.04(+6.80%)
Jun 15, 2020 15.50 15.50 15.30 15.30 3,205 -0.70(-4.37%)
Jun 12, 2020 17.25 17.25 15.95 16.00 600 +0.00(+0.00%)
Jun 11, 2020 17.00 17.00 16.00 16.00 487 -1.00(-5.88%)
Jun 10, 2020 15.45 18.00 15.45 17.00 2,229 +1.50(+9.68%)
Jun 09, 2020 14.98 15.50 14.98 15.50 563 +1.01(+6.97%)
Jun 08, 2020 13.74 14.50 13.74 14.49 3,219 +0.99(+7.33%)
Jun 05, 2020 13.00 13.75 13.00 13.50 7,400 +0.25(+1.89%)
Jun 04, 2020 13.25 13.25 13.25 4 +0.00(+0.00%)
Jun 03, 2020 11.55 13.25 11.50 13.25 3,292 +1.25(+10.42%)
Jun 02, 2020 12.00 12.00 12.00 12.00 1,505 +0.50(+4.35%)
Jun 01, 2020 11.50 11.64 11.50 11.50 4,325 -0.35(-2.95%)
May 29, 2020 11.41 11.85 11.41 11.85 2,100 -0.65(-5.20%)
May 28, 2020 12.50 12.50 12.50 12.50 5,067 +0.25(+2.04%)
May 27, 2020 12.22 12.25 12.22 12.25 260 -0.25(-2.00%)
May 26, 2020 12.29 12.50 12.29 12.50 1,076 +0.20(+1.63%)
May 22, 2020 12.01 12.30 12.01 12.30 4,400 +0.30(+2.50%)
May 21, 2020 12.00 12.00 12.00 12.00 155 +0.80(+7.14%)
May 20, 2020 11.20 11.20 11.20 11.20 250 -0.05(-0.44%)
May 19, 2020 12.50 12.75 11.25 11.25 3,133 -1.24(-9.93%)
May 18, 2020 11.76 12.49 11.75 12.49 1,408 +0.73(+6.21%)
May 15, 2020 11.76 11.76 11.76 11.76 100 +0.02(+0.17%)
May 14, 2020 11.74 11.74 11.74 11.74 300 +0.00(+0.00%)
May 13, 2020 11.74 11.74 11.74 11.74 282 -0.01(-0.09%)
May 12, 2020 11.75 11.75 11.75 11.75 2,034 -0.25(-2.08%)
May 11, 2020 11.60 12.00 11.60 12.00 1,291 +0.39(+3.36%)
May 08, 2020 11.86 11.86 11.61 11.61 3,100 -0.89(-7.12%)
May 07, 2020 12.50 12.50 12.50 12.50 103 +0.20(+1.63%)
May 06, 2020 11.45 12.30 11.20 12.30 3,762 +0.85(+7.42%)
May 05, 2020 12.52 12.55 11.06 11.45 2,692 -1.05(-8.40%)
May 04, 2020 12.65 12.65 12.50 12.50 1,283 -0.15(-1.19%)
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.