SANUWAVE Health, Inc. (SNWV)
OTCMKTS
· Delayed Price · Currency is USD
21.00
-1.50 (-6.67%)
Dec 31, 2024, 2:46 PM EST
SANUWAVE Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2024 | 22.00 | 22.99 | 21.68 | 22.50 | 22.50 | -1.96% | 2,212 |
| Dec 27, 2024 | 23.00 | 23.00 | 22.02 | 22.95 | 22.95 | 0.86% | 1,677 |
| Dec 26, 2024 | 23.00 | 23.48 | 21.20 | 22.76 | 22.76 | -3.17% | 3,623 |
| Dec 24, 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - | 2,087 |
| Dec 23, 2024 | 22.50 | 24.00 | 22.00 | 23.50 | 23.50 | - | 17,171 |
| Dec 20, 2024 | 22.50 | 23.50 | 22.25 | 23.50 | 23.50 | 6.82% | 2,032 |
| Dec 19, 2024 | 22.60 | 22.60 | 20.50 | 22.00 | 22.00 | -4.35% | 11,638 |
| Dec 18, 2024 | 23.05 | 23.05 | 22.80 | 23.00 | 23.00 | -0.65% | 2,335 |
| Dec 17, 2024 | 21.80 | 23.53 | 21.80 | 23.15 | 23.15 | 5.23% | 31,085 |
| Dec 16, 2024 | 22.75 | 22.75 | 20.00 | 22.00 | 22.00 | 8.70% | 17,462 |
| Dec 13, 2024 | 20.76 | 22.40 | 19.33 | 20.24 | 20.24 | -12.00% | 46,693 |
| Dec 12, 2024 | 21.75 | 23.00 | 20.01 | 23.00 | 23.00 | 8.24% | 13,390 |
| Dec 11, 2024 | 19.40 | 22.50 | 18.50 | 21.25 | 21.25 | 9.54% | 16,725 |
| Dec 10, 2024 | 19.70 | 19.70 | 19.30 | 19.40 | 19.40 | -2.27% | 1,247 |
| Dec 9, 2024 | 19.50 | 19.85 | 19.50 | 19.85 | 19.85 | 1.79% | 635 |
| Dec 6, 2024 | 20.00 | 20.00 | 19.50 | 19.50 | 19.50 | -2.74% | 1,486 |
| Dec 5, 2024 | 19.58 | 21.50 | 19.43 | 20.05 | 20.05 | -5.07% | 3,798 |
| Dec 4, 2024 | 21.71 | 21.90 | 21.12 | 21.12 | 21.12 | -1.77% | 1,669 |
| Dec 3, 2024 | 21.12 | 22.00 | 21.12 | 21.50 | 21.50 | -6.20% | 1,915 |
| Dec 2, 2024 | 22.05 | 22.94 | 21.11 | 22.92 | 22.92 | 9.14% | 3,989 |
| Nov 29, 2024 | 21.95 | 22.50 | 21.00 | 21.00 | 21.00 | -4.55% | 11,477 |
| Nov 27, 2024 | 20.45 | 22.00 | 19.40 | 22.00 | 22.00 | 6.02% | 24,794 |
| Nov 26, 2024 | 21.20 | 22.00 | 19.40 | 20.75 | 20.75 | -0.29% | 8,035 |
| Nov 25, 2024 | 19.30 | 21.95 | 19.30 | 20.81 | 20.81 | -5.41% | 6,741 |
| Nov 22, 2024 | 21.50 | 22.80 | 21.20 | 22.00 | 22.00 | -0.86% | 19,150 |
| Nov 21, 2024 | 22.00 | 22.50 | 22.00 | 22.19 | 22.19 | -1.09% | 5,447 |
| Nov 20, 2024 | 22.75 | 22.99 | 22.25 | 22.44 | 22.44 | -1.82% | 2,753 |
| Nov 19, 2024 | 22.00 | 24.00 | 20.50 | 22.85 | 22.85 | 3.86% | 6,515 |
| Nov 18, 2024 | 19.50 | 22.00 | 19.50 | 22.00 | 22.00 | 5.01% | 3,867 |
| Nov 15, 2024 | 23.50 | 23.50 | 18.75 | 20.95 | 20.95 | -8.91% | 14,805 |
| Nov 14, 2024 | 22.75 | 23.00 | 22.75 | 23.00 | 23.00 | 0.70% | 4,897 |
| Nov 13, 2024 | 22.40 | 23.20 | 22.40 | 22.84 | 22.84 | 1.96% | 4,732 |
| Nov 12, 2024 | 22.40 | 23.00 | 21.90 | 22.40 | 22.40 | - | 12,256 |
| Nov 11, 2024 | 22.11 | 23.06 | 21.05 | 22.40 | 22.40 | 0.90% | 32,252 |
| Nov 8, 2024 | 20.15 | 23.41 | 20.01 | 22.20 | 22.20 | 14.43% | 77,739 |
| Nov 7, 2024 | 18.55 | 19.77 | 18.51 | 19.40 | 19.40 | 4.58% | 10,232 |
| Nov 6, 2024 | 18.00 | 18.67 | 17.98 | 18.55 | 18.55 | 4.80% | 6,596 |
| Nov 5, 2024 | 18.19 | 18.65 | 17.51 | 17.70 | 17.70 | -2.21% | 8,360 |
| Nov 4, 2024 | 15.95 | 18.59 | 15.76 | 18.10 | 18.10 | 14.20% | 50,089 |
| Nov 1, 2024 | 15.75 | 15.85 | 14.75 | 15.85 | 15.85 | 0.32% | 173,896 |
| Oct 31, 2024 | 17.50 | 17.50 | 15.75 | 15.80 | 15.80 | -9.71% | 73,211 |
| Oct 30, 2024 | 19.00 | 19.33 | 17.50 | 17.50 | 17.50 | -7.89% | 37,710 |
| Oct 29, 2024 | 17.77 | 19.59 | 17.77 | 19.00 | 19.00 | 3.26% | 24,671 |
| Oct 28, 2024 | 17.94 | 19.00 | 17.94 | 18.40 | 18.40 | 5.14% | 32,410 |
| Oct 25, 2024 | 18.00 | 18.00 | 17.04 | 17.50 | 17.50 | 2.94% | 10,754 |
| Oct 24, 2024 | 16.50 | 22.46 | 16.00 | 17.00 | 17.00 | 19.30% | 15,217 |
| Oct 23, 2024 | 14.50 | 15.75 | 14.23 | 14.25 | 14.25 | 0.35% | 9,087 |
| Oct 22, 2024 | 13.50 | 14.20 | 13.08 | 14.20 | 14.20 | 3.27% | 35,913 |
| Oct 21, 2024 | 13.10 | 14.50 | 11.95 | 13.75 | 13.75 | 5.57% | 12,373 |
| Oct 18, 2024 | 10.00 | 13.50 | 10.00 | 13.03 | 13.03 | 8.54% | 9,207 |
| Oct 17, 2024 | 14.25 | 14.25 | 5.63 | 12.00 | 12.00 | -14.15% | 8,533 |
| Oct 16, 2024 | 11.44 | 14.25 | 11.44 | 13.98 | 13.98 | 7.89% | 3,351 |
| Oct 15, 2024 | 10.99 | 13.13 | 10.99 | 12.96 | 12.96 | -1.29% | 2,597 |
| Oct 14, 2024 | 12.38 | 13.13 | 12.00 | 13.13 | 13.13 | 6.39% | 2,005 |
| Oct 11, 2024 | 11.96 | 12.41 | 11.91 | 12.34 | 12.34 | 4.11% | 1,200 |
| Oct 10, 2024 | 11.25 | 12.11 | 11.25 | 11.85 | 11.85 | 5.33% | 166 |
| Oct 9, 2024 | 11.21 | 11.25 | 10.09 | 11.25 | 11.25 | 3.24% | 1,279 |
| Oct 8, 2024 | 11.25 | 11.25 | 10.31 | 10.90 | 10.90 | -3.14% | 458 |
| Oct 7, 2024 | 12.18 | 12.18 | 10.71 | 11.25 | 11.25 | -10.71% | 626 |
| Oct 4, 2024 | 13.05 | 13.05 | 12.49 | 12.60 | 12.60 | -3.45% | 28 |
| Oct 3, 2024 | 11.55 | 13.13 | 11.55 | 13.05 | 13.05 | 0.87% | 950 |
| Oct 2, 2024 | 12.55 | 13.13 | 12.53 | 12.94 | 12.94 | 1.47% | 1,638 |
| Oct 1, 2024 | 12.71 | 12.75 | 12.30 | 12.75 | 12.75 | 6.88% | 5,322 |
| Sep 30, 2024 | 12.75 | 12.75 | 10.63 | 11.93 | 11.93 | 2.62% | 2,953 |
| Sep 27, 2024 | 11.29 | 12.75 | 11.10 | 11.63 | 11.63 | 3.33% | 3,337 |
| Sep 26, 2024 | 11.25 | 12.75 | 10.50 | 11.25 | 11.25 | 6.01% | 6,312 |
| Sep 25, 2024 | 11.10 | 11.25 | 10.50 | 10.61 | 10.61 | 1.07% | 5,180 |
| Sep 24, 2024 | 9.00 | 10.50 | 8.25 | 10.50 | 10.50 | - | 1,116 |
| Sep 23, 2024 | 9.41 | 10.50 | 9.21 | 10.50 | 10.50 | 13.29% | 1,881 |
| Sep 20, 2024 | 10.50 | 10.50 | 9.00 | 9.27 | 9.27 | -11.73% | 609 |
| Sep 19, 2024 | 6.45 | 13.13 | 6.45 | 10.50 | 10.50 | 40.00% | 2,491 |
| Sep 18, 2024 | 6.63 | 7.69 | 6.63 | 7.50 | 7.50 | 5.83% | 4,076 |
| Sep 17, 2024 | 6.41 | 7.09 | 6.41 | 7.09 | 7.09 | -0.53% | 16 |
| Sep 16, 2024 | 5.66 | 7.13 | 5.63 | 7.13 | 7.13 | 11.76% | 2,095 |
| Sep 13, 2024 | 5.66 | 6.38 | 5.66 | 6.38 | 6.38 | 6.93% | 807 |
| Sep 12, 2024 | 5.81 | 5.96 | 5.66 | 5.96 | 5.96 | 2.58% | 426 |
| Sep 11, 2024 | 5.70 | 5.81 | 5.69 | 5.81 | 5.81 | 1.96% | 683 |
| Sep 10, 2024 | 5.70 | 5.70 | 5.67 | 5.70 | 5.70 | -9.52% | 1,707 |
| Sep 9, 2024 | 5.21 | 6.30 | 5.21 | 6.30 | 6.30 | 9.55% | 513 |
| Sep 6, 2024 | 5.59 | 5.87 | 5.59 | 5.75 | 5.75 | -1.05% | 2,334 |
| Sep 5, 2024 | 5.66 | 5.81 | 5.63 | 5.81 | 5.81 | 4.03% | 3,996 |
| Sep 4, 2024 | 5.66 | 5.66 | 5.57 | 5.59 | 5.59 | - | 959 |
| Sep 3, 2024 | 5.68 | 5.68 | 5.59 | 5.59 | 5.59 | -4.50% | 1,334 |
| Aug 30, 2024 | 5.63 | 5.85 | 5.55 | 5.85 | 5.85 | 6.13% | 1,476 |
| Aug 29, 2024 | 5.72 | 5.72 | 5.49 | 5.51 | 5.51 | -2.01% | 2,148 |
| Aug 28, 2024 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | -5.65% | 302 |
| Aug 27, 2024 | 6.18 | 6.18 | 5.55 | 5.96 | 5.96 | -5.92% | 419 |
| Aug 26, 2024 | 5.66 | 6.38 | 5.66 | 6.34 | 6.34 | -0.60% | 2,326 |
| Aug 23, 2024 | 7.50 | 7.50 | 6.00 | 6.38 | 6.38 | 1.19% | 293 |
| Aug 22, 2024 | 5.63 | 6.30 | 5.63 | 6.30 | 6.30 | 12.00% | 696 |
| Aug 21, 2024 | 5.66 | 5.66 | 5.63 | 5.63 | 5.63 | -7.41% | 1,624 |
| Aug 20, 2024 | 6.00 | 6.11 | 5.74 | 6.08 | 6.08 | 1.25% | 1,248 |
| Aug 19, 2024 | 5.70 | 6.00 | 5.70 | 6.00 | 6.00 | 5.26% | 93 |
| Aug 16, 2024 | 6.00 | 6.00 | 5.70 | 5.70 | 5.70 | -5.00% | 894 |
| Aug 15, 2024 | 5.81 | 6.38 | 5.63 | 6.00 | 6.00 | 6.67% | 4,117 |
| Aug 14, 2024 | 6.75 | 6.75 | 5.55 | 5.63 | 5.63 | -6.25% | 4,077 |
| Aug 13, 2024 | 6.38 | 6.38 | 5.66 | 6.00 | 6.00 | 3.90% | 2,640 |
| Aug 12, 2024 | 6.19 | 6.38 | 5.78 | 5.78 | 5.78 | -4.94% | 155 |
| Aug 9, 2024 | 6.38 | 6.38 | 5.63 | 6.08 | 6.08 | -4.71% | 115 |
| Aug 8, 2024 | 5.63 | 6.38 | 5.48 | 6.38 | 6.38 | 14.56% | 204 |