Sanara MedTech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 26, 2024	35.00	35.00	32.97	33.97	33.97	-2.36%	21,175
Aug 23, 2024	33.20	35.50	32.50	34.79	34.79	5.52%	37,061
Aug 22, 2024	34.00	34.00	32.55	32.97	32.97	-2.92%	5,998
Aug 21, 2024	32.68	34.00	32.05	33.96	33.96	5.30%	23,397
Aug 20, 2024	32.25	32.93	31.31	32.25	32.25	-1.50%	32,038
Aug 19, 2024	32.99	33.00	31.96	32.74	32.74	0.96%	25,141
Aug 16, 2024	33.01	33.96	32.43	32.43	32.43	-1.76%	29,798
Aug 15, 2024	33.25	33.33	31.95	33.01	33.01	0.89%	25,062
Aug 14, 2024	32.00	33.40	31.25	32.72	32.72	2.12%	23,348
Aug 13, 2024	28.25	32.63	28.25	32.04	32.04	15.13%	34,588
Aug 12, 2024	28.28	28.50	27.10	27.83	27.83	-0.18%	16,250
Aug 9, 2024	28.17	28.17	27.23	27.88	27.88	-0.07%	15,322
Aug 8, 2024	27.52	28.49	27.29	27.90	27.90	3.03%	5,195
Aug 7, 2024	27.75	27.95	26.30	27.08	27.08	-2.38%	17,368
Aug 6, 2024	27.01	28.45	26.52	27.74	27.74	3.01%	20,282
Aug 5, 2024	28.22	28.22	26.00	26.93	26.93	-6.17%	51,320
Aug 2, 2024	28.78	29.95	28.39	28.70	28.70	-4.21%	15,004
Aug 1, 2024	31.21	32.25	29.00	29.96	29.96	-6.05%	22,042
Jul 31, 2024	29.86	32.10	29.17	31.89	31.89	6.87%	13,868
Jul 30, 2024	30.88	30.88	28.57	29.84	29.84	-3.43%	20,259
Jul 29, 2024	32.75	32.75	30.69	30.90	30.90	-5.45%	9,196
Jul 26, 2024	32.40	32.73	31.75	32.68	32.68	1.52%	11,870
Jul 25, 2024	31.15	32.19	30.38	32.19	32.19	3.17%	21,293
Jul 24, 2024	30.95	32.73	30.73	31.20	31.20	-1.58%	14,227
Jul 23, 2024	30.74	32.00	30.24	31.70	31.70	1.28%	19,369
Jul 22, 2024	30.29	31.99	29.94	31.30	31.30	3.81%	8,238
Jul 19, 2024	29.28	30.15	28.99	30.15	30.15	3.61%	20,229
Jul 18, 2024	29.98	30.93	29.10	29.10	29.10	-3.32%	33,176
Jul 17, 2024	31.49	31.49	29.81	30.10	30.10	-5.44%	20,256
Jul 16, 2024	29.99	31.83	29.20	31.83	31.83	7.32%	54,010
Jul 15, 2024	28.98	29.98	28.35	29.66	29.66	2.70%	19,929
Jul 12, 2024	28.83	29.45	28.42	28.88	28.88	0.28%	25,250
Jul 11, 2024	27.89	29.02	27.70	28.80	28.80	4.08%	38,635
Jul 10, 2024	27.73	28.48	27.20	27.67	27.67	1.36%	17,032
Jul 9, 2024	28.04	28.36	27.16	27.30	27.30	-1.76%	11,344
Jul 8, 2024	27.79	28.11	27.00	27.79	27.79	3.46%	11,038
Jul 5, 2024	27.55	27.96	26.25	26.86	26.86	-2.75%	30,149
Jul 3, 2024	28.33	28.33	27.14	27.62	27.62	-0.29%	4,272
Jul 2, 2024	26.95	28.00	26.76	27.70	27.70	2.78%	33,503
Jul 1, 2024	27.86	28.22	26.60	26.95	26.95	-4.50%	28,692
Jun 28, 2024	28.47	28.83	27.70	28.22	28.22	-2.99%	50,934
Jun 27, 2024	28.07	29.09	27.84	29.09	29.09	3.86%	9,242
Jun 26, 2024	28.01	28.40	27.67	28.01	28.01	-0.60%	10,767
Jun 25, 2024	28.50	29.10	27.50	28.18	28.18	-2.73%	23,456
Jun 24, 2024	28.46	29.49	28.00	28.97	28.97	3.58%	28,496
Jun 21, 2024	28.29	29.36	27.81	27.97	27.97	-2.54%	33,031
Jun 20, 2024	29.62	29.62	28.17	28.70	28.70	-3.20%	30,063
Jun 18, 2024	28.61	30.03	27.64	29.65	29.65	2.17%	21,796
Jun 17, 2024	30.73	30.73	28.92	29.02	29.02	-3.52%	25,065
Jun 14, 2024	30.55	31.06	29.85	30.08	30.08	-1.54%	12,192
Jun 13, 2024	31.70	31.75	30.25	30.55	30.55	-2.30%	8,889
Jun 12, 2024	32.33	32.71	31.14	31.27	31.27	0.90%	14,478
Jun 11, 2024	32.65	32.97	30.80	30.99	30.99	-5.20%	20,303
Jun 10, 2024	30.36	32.96	29.60	32.69	32.69	8.75%	34,633