Sanara MedTech Inc. (SMTI)
NASDAQ: SMTI · Real-Time Price · USD
32.75
+0.35 (1.08%)
Oct 30, 2024, 4:00 PM EDT - Market closed
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 |