Sanara Medtech Inc (NQ: SMTI )

33.00 +0.25 (+0.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2024 32.65 33.63 32.50 32.75 20,769 +0.35(+1.08%)
Oct 29, 2024 32.61 33.31 31.78 32.40 16,027 -0.46(-1.40%)
Oct 28, 2024 31.89 33.43 31.89 32.86 29,845 +1.16(+3.66%)
Oct 25, 2024 32.00 32.23 31.15 31.70 23,560 +0.15(+0.48%)
Oct 24, 2024 32.01 32.50 31.10 31.55 58,438 -0.91(-2.80%)
Oct 23, 2024 33.40 34.79 32.37 32.46 22,128 -1.31(-3.88%)
Oct 22, 2024 33.50 35.00 33.31 33.77 21,471 +0.30(+0.90%)
Oct 21, 2024 33.30 34.09 33.00 33.47 9,122 +0.18(+0.54%)
Oct 18, 2024 31.15 33.32 31.08 33.29 17,024 +2.30(+7.42%)
Oct 17, 2024 31.53 31.70 30.99 30.99 15,522 -0.31(-0.99%)
Oct 16, 2024 32.31 32.75 30.78 31.30 35,122 -0.84(-2.61%)
Oct 15, 2024 31.80 32.44 31.21 32.14 38,020 +0.27(+0.85%)
Oct 14, 2024 32.23 32.50 31.87 31.87 5,309 -1.08(-3.28%)
Oct 11, 2024 31.68 32.95 31.32 32.95 8,193 +1.81(+5.81%)
Oct 10, 2024 30.29 32.00 30.29 31.14 19,385 -0.94(-2.93%)
Oct 09, 2024 31.24 32.51 31.24 32.08 21,628 +1.12(+3.62%)
Oct 08, 2024 30.69 31.12 30.53 30.96 11,855 +1.37(+4.63%)
Oct 07, 2024 29.40 30.00 28.30 29.59 46,547 +0.22(+0.75%)
Oct 04, 2024 30.00 30.52 29.37 29.37 34,513 -0.43(-1.44%)
Oct 03, 2024 29.28 31.73 29.28 29.80 38,970 +0.02(+0.07%)
Oct 02, 2024 28.99 30.69 28.36 29.78 50,207 +0.78(+2.69%)
Oct 01, 2024 30.35 30.97 28.43 29.00 25,395 -1.24(-4.10%)
Sep 30, 2024 30.30 30.57 29.51 30.24 24,712 +0.09(+0.30%)
Sep 27, 2024 29.29 30.67 29.29 30.15 20,080 +1.15(+3.97%)
Sep 26, 2024 29.85 30.46 28.69 29.00 55,127 -0.02(-0.07%)
Sep 25, 2024 30.30 30.60 28.70 29.02 9,724 -0.46(-1.56%)
Sep 24, 2024 31.38 31.88 29.27 29.48 24,112 -1.01(-3.31%)
Sep 23, 2024 32.09 32.34 30.25 30.49 20,896 -1.62(-5.05%)
Sep 20, 2024 33.35 33.98 31.97 32.11 29,874 -1.19(-3.57%)
Sep 19, 2024 31.86 33.30 31.75 33.30 16,152 +2.19(+7.04%)
Sep 18, 2024 32.50 33.11 31.11 31.11 44,721 -1.54(-4.72%)
Sep 17, 2024 33.55 33.55 31.64 32.65 44,088 -0.91(-2.71%)
Sep 16, 2024 34.02 34.09 32.79 33.56 33,531 -0.92(-2.67%)
Sep 13, 2024 34.22 35.00 33.17 34.48 29,618 -0.20(-0.58%)
Sep 12, 2024 35.50 35.50 33.28 34.68 21,100 +1.17(+3.49%)
Sep 11, 2024 33.01 33.83 32.29 33.51 17,561 +0.18(+0.54%)
Sep 10, 2024 33.37 34.90 33.15 33.33 10,791 -1.68(-4.80%)
Sep 09, 2024 33.17 35.25 33.17 35.01 27,497 +1.61(+4.82%)
Sep 06, 2024 34.56 35.50 33.00 33.40 12,120 -1.64(-4.68%)
Sep 05, 2024 35.18 35.52 33.81 35.04 18,788 +0.45(+1.30%)
Sep 04, 2024 34.30 35.12 33.59 34.59 19,767 +0.11(+0.32%)
Sep 03, 2024 35.14 36.00 33.60 34.48 14,327 -1.41(-3.93%)
Aug 30, 2024 35.06 36.50 35.06 35.89 12,005 +0.38(+1.07%)
Aug 29, 2024 34.98 36.29 34.49 35.51 17,036 +1.36(+3.98%)
Aug 28, 2024 34.50 36.42 34.11 34.15 34,160 +0.34(+1.01%)
Aug 27, 2024 34.80 34.80 33.31 33.81 28,739 -0.16(-0.47%)
Aug 26, 2024 35.00 35.00 32.97 33.97 21,175 -0.82(-2.36%)
Aug 23, 2024 33.20 35.50 32.50 34.79 37,061 +1.82(+5.52%)
Aug 22, 2024 34.00 34.00 32.55 32.97 5,998 -0.99(-2.92%)
Aug 21, 2024 32.68 34.00 32.05 33.96 23,397 +1.71(+5.30%)
Aug 20, 2024 32.25 32.93 31.31 32.25 32,038 -0.49(-1.50%)
Aug 19, 2024 32.99 33.00 31.96 32.74 25,141 +0.31(+0.96%)
Aug 16, 2024 33.01 33.96 32.43 32.43 29,798 -0.58(-1.76%)
Aug 15, 2024 33.25 33.33 31.95 33.01 25,062 +0.29(+0.89%)
Aug 14, 2024 32.00 33.40 31.25 32.72 23,348 +0.68(+2.12%)
Aug 13, 2024 28.25 32.63 28.25 32.04 34,588 +4.21(+15.13%)
Aug 12, 2024 28.28 28.50 27.10 27.83 16,250 -0.05(-0.18%)
Aug 09, 2024 28.17 28.17 27.23 27.88 15,322 -0.02(-0.07%)
Aug 08, 2024 27.51 28.49 27.29 27.90 5,195 +0.82(+3.03%)
Aug 07, 2024 27.75 27.95 26.30 27.08 17,368 -0.66(-2.38%)
Aug 06, 2024 27.01 28.45 26.52 27.74 20,282 +0.81(+3.01%)
Aug 05, 2024 28.22 28.22 26.00 26.93 51,320 -1.77(-6.17%)
Aug 02, 2024 28.78 29.95 28.39 28.70 15,004 -1.26(-4.21%)
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.