Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sanara Medtech Inc (OP: SMTI )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2020 19.77 19.77 19.77 19.77 200 +0.05(+0.25%)
Jan 30, 2020 19.00 19.72 19.00 19.72 275 +0.47(+2.44%)
Jan 29, 2020 19.73 19.73 19.25 19.25 895 -0.63(-3.17%)
Jan 28, 2020 19.88 19.88 19.88 51 +0.00(+0.00%)
Jan 27, 2020 19.00 19.98 19.00 19.88 6,659 -0.11(-0.55%)
Jan 24, 2020 19.01 19.99 19.00 19.99 1,200 -0.01(-0.05%)
Jan 23, 2020 20.00 20.25 18.05 20.00 3,830 +0.00(+0.00%)
Jan 22, 2020 19.75 20.00 19.75 20.00 1,145 +0.00(+0.00%)
Jan 21, 2020 19.85 20.00 19.85 20.00 3,656 +0.70(+3.63%)
Jan 17, 2020 18.70 19.77 18.70 19.30 5,000 +0.40(+2.12%)
Jan 16, 2020 18.05 18.90 18.05 18.90 2,327 +0.90(+5.00%)
Jan 15, 2020 17.50 18.25 17.50 18.00 2,134 +0.50(+2.86%)
Jan 14, 2020 17.50 18.33 17.50 17.50 4,349 +0.00(+0.00%)
Jan 13, 2020 16.60 17.50 16.00 17.50 3,472 +0.90(+5.42%)
Jan 10, 2020 16.09 16.60 16.00 16.60 1,700 +0.55(+3.43%)
Jan 09, 2020 16.30 17.25 15.00 16.05 2,560 +0.50(+3.22%)
Jan 08, 2020 16.77 17.15 14.55 15.55 3,790 -1.10(-6.61%)
Jan 07, 2020 16.50 17.25 15.51 16.65 4,208 +0.25(+1.52%)
Jan 06, 2020 17.25 17.25 15.50 16.40 2,247 -0.55(-3.24%)
Jan 03, 2020 15.60 16.97 15.60 16.95 2,800 +1.00(+6.27%)
Jan 02, 2020 14.16 15.95 14.16 15.95 926 -0.15(-0.93%)
Dec 31, 2019 15.24 16.37 14.10 16.10 1,700 +0.10(+0.63%)
Dec 30, 2019 15.50 16.00 10.44 16.00 1,001 +0.01(+0.06%)
Dec 27, 2019 14.80 16.00 14.80 15.99 2,100 +0.79(+5.20%)
Dec 26, 2019 15.53 15.53 14.50 15.20 2,345 -0.30(-1.94%)
Dec 24, 2019 14.50 15.57 14.50 15.50 5,000 +0.77(+5.23%)
Dec 23, 2019 14.15 14.73 13.18 14.73 3,654 +2.03(+15.98%)
Dec 20, 2019 13.10 13.59 12.70 12.70 3,300 -0.30(-2.31%)
Dec 19, 2019 14.23 14.23 13.00 13.00 1,351 -1.00(-7.14%)
Dec 18, 2019 13.50 14.00 12.05 14.00 3,511 -0.20(-1.41%)
Dec 17, 2019 13.10 14.49 12.47 14.20 5,412 +1.20(+9.23%)
Dec 16, 2019 12.90 14.00 12.90 13.00 6,335 +0.75(+6.12%)
Dec 13, 2019 12.25 13.25 12.25 12.25 7,500 +0.65(+5.60%)
Dec 12, 2019 11.75 12.25 11.60 11.60 1,807 +0.10(+0.87%)
Dec 11, 2019 11.50 11.75 11.50 11.50 1,854 +0.23(+2.04%)
Dec 10, 2019 11.19 11.55 11.10 11.27 11,286 +0.27(+2.45%)
Dec 09, 2019 10.78 11.00 10.25 11.00 1,619 +0.22(+2.04%)
Dec 06, 2019 10.50 11.00 9.820 10.78 4,600 -0.22(-2.00%)
Dec 05, 2019 11.00 11.00 10.25 11.00 1,102 +2.12(+23.87%)
Dec 04, 2019 11.20 11.20 8.880 8.880 1,250 +0.36(+4.23%)
Dec 03, 2019 10.45 11.15 8.520 8.520 1,926 -2.23(-20.74%)
Dec 02, 2019 10.17 11.13 10.10 10.75 800 -0.30(-2.71%)
Nov 29, 2019 11.05 11.05 11.05 79 +0.00(+0.00%)
Nov 27, 2019 11.05 11.05 11.05 11.05 2,800 +0.80(+7.80%)
Nov 26, 2019 10.15 11.00 10.15 10.25 1,215 -0.79(-7.16%)
Nov 25, 2019 11.05 11.05 10.25 11.04 2,221 +0.54(+5.14%)
Nov 22, 2019 10.50 10.50 10.50 50 +0.00(+0.00%)
Nov 21, 2019 10.85 10.85 10.50 10.50 989 +0.00(+0.00%)
Nov 20, 2019 11.00 11.00 10.50 10.50 1,463 -0.50(-4.55%)
Nov 19, 2019 10.80 11.00 10.80 11.00 2,264 -0.19(-1.70%)
Nov 18, 2019 11.02 11.19 10.50 11.19 1,233 -0.01(-0.09%)
Nov 15, 2019 11.02 11.20 11.02 11.20 2,400 +0.18(+1.63%)
Nov 14, 2019 11.20 11.98 11.02 11.02 17,372 -0.64(-5.49%)
Nov 13, 2019 11.17 11.66 11.15 11.66 1,215 +0.50(+4.48%)
Nov 12, 2019 11.98 12.50 11.16 11.16 1,466 +0.04(+0.36%)
Nov 11, 2019 11.12 11.12 11.12 11.12 100 -0.63(-5.36%)
Nov 08, 2019 11.12 11.75 11.12 11.75 1,000 +0.60(+5.38%)
Nov 07, 2019 11.10 11.15 11.10 11.15 1,012 -0.55(-4.70%)
Nov 06, 2019 11.50 11.70 11.03 11.70 742 +0.20(+1.74%)
Nov 05, 2019 12.00 12.00 11.30 11.50 4,119 +0.49(+4.45%)
Nov 04, 2019 11.01 11.01 11.01 11.01 511 -0.75(-6.38%)
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.