Sanara MedTech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2025	32.71	34.01	32.06	34.00	34.00	4.17%	48,866
Jan 17, 2025	32.80	33.04	32.40	32.64	32.64	-0.21%	25,547
Jan 16, 2025	33.00	33.21	31.99	32.71	32.71	-0.79%	21,272
Jan 15, 2025	32.77	33.60	32.00	32.97	32.97	1.54%	41,861
Jan 14, 2025	32.50	32.81	31.85	32.47	32.47	0.03%	21,060
Jan 13, 2025	32.23	32.75	31.60	32.46	32.46	0.71%	20,847
Jan 10, 2025	32.64	32.90	31.54	32.23	32.23	-1.26%	48,550
Jan 8, 2025	32.68	33.08	31.33	32.64	32.64	0.68%	20,319
Jan 7, 2025	33.45	33.45	32.35	32.42	32.42	-4.11%	22,704
Jan 6, 2025	33.44	35.00	33.44	33.81	33.81	0.93%	19,135
Jan 3, 2025	33.10	33.62	32.90	33.50	33.50	1.21%	11,685
Jan 2, 2025	33.31	33.75	32.60	33.10	33.10	-0.30%	14,531
Dec 31, 2024	33.33	33.71	32.61	33.20	33.20	0.03%	25,330
Dec 30, 2024	33.30	33.43	32.04	33.19	33.19	-0.93%	24,150
Dec 27, 2024	34.35	34.35	32.72	33.50	33.50	-2.05%	28,815
Dec 26, 2024	34.61	35.13	33.39	34.20	34.20	-2.12%	39,487
Dec 24, 2024	34.48	35.03	34.48	34.94	34.94	2.43%	6,594
Dec 23, 2024	34.60	35.08	31.82	34.11	34.11	1.28%	32,259
Dec 20, 2024	31.21	33.87	31.21	33.68	33.68	6.62%	84,708
Dec 19, 2024	32.17	32.42	31.13	31.59	31.59	-0.63%	32,716
Dec 18, 2024	34.22	34.22	31.44	31.79	31.79	-6.47%	35,702
Dec 17, 2024	33.83	33.99	33.08	33.99	33.99	0.47%	22,977
Dec 16, 2024	34.27	35.19	33.50	33.83	33.83	-2.37%	33,764
Dec 13, 2024	35.80	35.80	34.41	34.65	34.65	-3.37%	20,164
Dec 12, 2024	35.70	36.61	35.20	35.86	35.86	-0.14%	24,324
Dec 11, 2024	36.66	37.44	35.66	35.91	35.91	-1.94%	29,697
Dec 10, 2024	36.14	37.08	35.34	36.62	36.62	1.78%	25,688
Dec 9, 2024	37.26	37.50	35.13	35.98	35.98	-1.80%	52,917
Dec 6, 2024	35.67	36.85	34.62	36.64	36.64	3.71%	19,306
Dec 5, 2024	35.89	36.93	34.50	35.33	35.33	-1.70%	56,226
Dec 4, 2024	37.06	37.06	35.00	35.94	35.94	-1.16%	34,584
Dec 3, 2024	36.36	37.60	35.70	36.36	36.36	0.47%	24,395
Dec 2, 2024	36.55	37.22	35.60	36.19	36.19	-0.41%	28,100
Nov 29, 2024	37.09	37.10	35.56	36.34	36.34	-0.60%	16,357
Nov 27, 2024	37.32	37.32	36.10	36.56	36.56	-1.22%	30,188
Nov 26, 2024	37.80	38.21	36.55	37.01	37.01	-1.83%	32,561
Nov 25, 2024	37.72	38.75	36.78	37.70	37.70	-	76,928
Nov 22, 2024	38.01	38.53	37.29	37.70	37.70	1.02%	45,868
Nov 21, 2024	37.91	37.91	36.90	37.32	37.32	0.11%	20,024
Nov 20, 2024	38.22	38.22	36.38	37.28	37.28	0.89%	62,091
Nov 19, 2024	33.50	37.76	33.50	36.95	36.95	4.47%	49,173
Nov 18, 2024	34.61	35.75	34.42	35.37	35.37	2.08%	15,042
Nov 15, 2024	36.48	37.33	34.51	34.65	34.65	-3.75%	15,501
Nov 14, 2024	37.45	38.44	35.36	36.00	36.00	-3.28%	17,131
Nov 13, 2024	35.50	39.08	35.25	37.22	37.22	7.57%	65,831
Nov 12, 2024	34.55	34.91	32.66	34.60	34.60	-1.14%	25,528
Nov 11, 2024	35.49	35.50	33.78	35.00	35.00	-0.68%	39,790
Nov 8, 2024	33.64	35.24	33.52	35.24	35.24	3.92%	26,155
Nov 7, 2024	35.20	35.50	33.91	33.91	33.91	-3.58%	11,871
Nov 6, 2024	35.10	35.80	34.75	35.17	35.17	4.21%	57,698
Nov 5, 2024	33.50	33.90	32.91	33.75	33.75	0.90%	21,851
Nov 4, 2024	33.51	34.03	32.96	33.45	33.45	-0.18%	10,304
Nov 1, 2024	33.14	33.63	32.00	33.51	33.51	1.55%	15,305
Oct 31, 2024	32.51	33.19	31.50	33.00	33.00	0.76%	56,807
Oct 30, 2024	32.65	33.63	32.50	32.75	32.75	1.08%	20,769
Oct 29, 2024	32.61	33.31	31.78	32.40	32.40	-1.40%	16,027
Oct 28, 2024	31.89	33.43	31.89	32.86	32.86	3.66%	29,845
Oct 25, 2024	32.00	32.23	31.15	31.70	31.70	0.48%	23,560
Oct 24, 2024	32.01	32.50	31.10	31.55	31.55	-2.80%	58,438
Oct 23, 2024	33.40	34.79	32.37	32.46	32.46	-3.88%	22,128
Oct 22, 2024	33.50	35.00	33.31	33.77	33.77	0.90%	21,471
Oct 21, 2024	33.30	34.09	33.00	33.47	33.47	0.54%	9,122
Oct 18, 2024	31.15	33.32	31.08	33.29	33.29	7.42%	17,024
Oct 17, 2024	31.53	31.70	30.99	30.99	30.99	-0.99%	15,522
Oct 16, 2024	32.31	32.75	30.78	31.30	31.30	-2.61%	35,122
Oct 15, 2024	31.80	32.44	31.21	32.14	32.14	0.85%	38,020
Oct 14, 2024	32.23	32.50	31.87	31.87	31.87	-3.28%	5,309
Oct 11, 2024	31.68	32.95	31.32	32.95	32.95	5.81%	8,193
Oct 10, 2024	30.29	32.00	30.29	31.14	31.14	-2.93%	19,385
Oct 9, 2024	31.24	32.51	31.24	32.08	32.08	3.62%	21,628
Oct 8, 2024	30.69	31.12	30.53	30.96	30.96	4.63%	11,855
Oct 7, 2024	29.40	30.00	28.30	29.59	29.59	0.75%	46,547
Oct 4, 2024	30.00	30.52	29.37	29.37	29.37	-1.44%	34,513
Oct 3, 2024	29.28	31.73	29.28	29.80	29.80	0.07%	38,970
Oct 2, 2024	28.99	30.69	28.36	29.78	29.78	2.69%	50,207
Oct 1, 2024	30.35	30.97	28.43	29.00	29.00	-4.10%	25,395
Sep 30, 2024	30.30	30.57	29.51	30.24	30.24	0.30%	24,712
Sep 27, 2024	29.29	30.67	29.29	30.15	30.15	3.97%	20,080
Sep 26, 2024	29.85	30.46	28.69	29.00	29.00	-0.07%	55,127
Sep 25, 2024	30.30	30.60	28.70	29.02	29.02	-1.56%	9,724
Sep 24, 2024	31.38	31.88	29.27	29.48	29.48	-3.31%	24,112
Sep 23, 2024	32.09	32.34	30.25	30.49	30.49	-5.05%	20,896
Sep 20, 2024	33.35	33.98	31.97	32.11	32.11	-3.57%	29,874
Sep 19, 2024	31.86	33.30	31.75	33.30	33.30	7.04%	16,152
Sep 18, 2024	32.50	33.11	31.11	31.11	31.11	-4.72%	44,721
Sep 17, 2024	33.55	33.55	31.64	32.65	32.65	-2.71%	44,089
Sep 16, 2024	34.02	34.10	32.79	33.56	33.56	-2.67%	33,531
Sep 13, 2024	34.22	35.00	33.17	34.48	34.48	-0.58%	29,618
Sep 12, 2024	35.50	35.50	33.28	34.68	34.68	3.49%	21,100
Sep 11, 2024	33.01	33.83	32.29	33.51	33.51	0.54%	17,561
Sep 10, 2024	33.37	34.90	33.15	33.33	33.33	-4.80%	10,791
Sep 9, 2024	33.17	35.25	33.17	35.01	35.01	4.82%	27,497
Sep 6, 2024	34.56	35.50	33.00	33.40	33.40	-4.68%	12,120
Sep 5, 2024	35.18	35.52	33.81	35.04	35.04	1.30%	18,788
Sep 4, 2024	34.30	35.12	33.60	34.59	34.59	0.32%	19,767
Sep 3, 2024	35.14	36.00	33.60	34.48	34.48	-3.93%	14,327
Aug 30, 2024	35.06	36.50	35.06	35.89	35.89	1.07%	12,005
Aug 29, 2024	34.99	36.29	34.50	35.51	35.51	3.98%	17,036
Aug 28, 2024	34.50	36.42	34.11	34.15	34.15	1.01%	34,160
Aug 27, 2024	34.80	34.80	33.31	33.81	33.81	-0.47%	28,739