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 (%)
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%)
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.