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 (%)
Oct 31, 2019 10.52 12.00 10.52 11.99 5,189 +0.49(+4.26%)
Oct 30, 2019 11.50 11.50 11.50 11.50 1,500 +0.00(+0.00%)
Oct 29, 2019 10.52 11.50 10.52 11.50 2,765 +1.00(+9.52%)
Oct 28, 2019 10.10 11.99 10.10 10.50 1,939 +0.50(+5.00%)
Oct 25, 2019 10.51 11.50 10.00 10.00 4,000 -1.50(-13.04%)
Oct 24, 2019 12.24 12.25 11.50 11.50 3,683 -0.74(-6.05%)
Oct 23, 2019 12.77 14.00 11.51 12.24 1,739 +0.04(+0.33%)
Oct 22, 2019 10.50 12.20 10.50 12.20 2,939 +1.20(+10.91%)
Oct 21, 2019 10.53 11.80 10.50 11.00 6,661 +0.50(+4.76%)
Oct 18, 2019 9.600 10.50 9.600 10.50 6,500 +0.51(+5.11%)
Oct 17, 2019 9.600 10.00 9.500 9.990 2,016 +0.49(+5.16%)
Oct 16, 2019 9.500 9.500 8.870 9.500 2,330 -0.50(-5.00%)
Oct 15, 2019 10.00 10.00 9.200 10.00 765 +0.00(+0.00%)
Oct 14, 2019 10.00 10.00 10.00 2 +0.00(+0.00%)
Oct 11, 2019 9.200 10.75 9.200 10.00 1,300 -0.25(-2.44%)
Oct 10, 2019 10.07 10.35 9.870 10.25 5,126 +0.40(+4.06%)
Oct 09, 2019 9.000 9.850 9.000 9.850 465 -0.15(-1.50%)
Oct 08, 2019 9.650 10.00 9.100 10.00 2,432 +0.65(+6.95%)
Oct 07, 2019 9.750 9.750 9.100 9.350 555 -0.52(-5.27%)
Oct 04, 2019 9.150 10.07 9.000 9.870 7,300 +0.87(+9.67%)
Oct 03, 2019 9.000 9.000 9.000 9.000 138 +0.00(+0.00%)
Oct 02, 2019 9.000 9.000 9.000 20 +0.00(+0.00%)
Oct 01, 2019 8.500 9.450 8.500 9.000 500 +0.50(+5.88%)
Sep 30, 2019 8.550 8.550 8.150 8.500 1,185 -0.75(-8.11%)
Sep 27, 2019 9.240 9.250 9.240 9.250 200 +0.10(+1.09%)
Sep 25, 2019 9.150 9.150 9.150 0 +0.00(+0.00%)
Sep 24, 2019 9.200 9.340 9.150 9.150 1,353 +0.00(+0.00%)
Sep 23, 2019 9.100 9.200 8.990 9.150 2,589 +0.08(+0.88%)
Sep 20, 2019 8.690 9.070 8.690 9.070 7,500 +0.57(+6.71%)
Sep 19, 2019 8.850 8.850 8.500 8.500 1,400 -0.00(-0.00%)
Sep 18, 2019 8.000 8.950 8.000 8.500 12,211 +0.25(+3.03%)
Sep 17, 2019 7.600 8.250 7.600 8.250 7,320 +0.57(+7.42%)
Sep 16, 2019 7.680 7.680 7.680 7.680 129 +0.43(+5.93%)
Sep 13, 2019 6.900 7.650 6.020 7.250 7,500 -0.35(-4.61%)
Sep 12, 2019 7.600 7.600 7.600 7.600 110 +0.70(+10.14%)
Sep 11, 2019 7.450 7.800 6.000 6.900 6,820 -0.70(-9.21%)
Sep 10, 2019 7.800 7.990 7.600 7.600 17,983 +0.20(+2.70%)
Sep 09, 2019 9.000 9.000 6.600 7.400 2,120 -1.70(-18.68%)
Sep 06, 2019 9.100 9.100 7.100 9.100 3,100 +2.05(+29.08%)
Sep 05, 2019 6.950 7.050 6.950 7.050 7,330 +0.00(+0.00%)
Sep 04, 2019 6.450 7.050 6.400 7.050 4,250 +0.45(+6.82%)
Sep 03, 2019 6.500 6.600 6.500 6.600 6,401 -0.30(-4.35%)
Aug 30, 2019 6.600 6.900 6.600 6.900 2,800 -0.10(-1.43%)
Aug 29, 2019 6.020 7.000 5.900 7.000 8,330 +0.50(+7.69%)
Aug 28, 2019 6.500 6.500 6.500 6.500 200 +0.00(+0.00%)
Aug 27, 2019 6.500 6.500 6.500 6.500 225 -0.50(-7.14%)
Aug 26, 2019 7.000 7.000 7.000 7.000 100 +0.00(+0.00%)
Aug 23, 2019 7.080 7.080 7.000 7.000 300 +0.95(+15.70%)
Aug 22, 2019 7.500 7.500 5.900 6.050 625 -1.20(-16.55%)
Aug 21, 2019 7.320 8.070 4.730 7.250 6,903 -1.54(-17.52%)
Aug 20, 2019 8.790 8.990 6.800 8.790 452 +1.79(+25.57%)
Aug 19, 2019 7.400 9.100 6.490 7.000 1,920 -0.39(-5.28%)
Aug 16, 2019 7.120 7.400 6.770 7.390 2,300 -0.36(-4.65%)
Aug 15, 2019 7.750 7.750 7.750 7.750 720 -0.75(-8.82%)
Aug 14, 2019 7.270 8.500 7.260 8.500 1,660 -0.26(-2.97%)
Aug 13, 2019 8.775 8.775 7.500 8.760 3,346 +0.31(+3.67%)
Aug 12, 2019 8.450 8.450 8.450 8.450 138 +0.45(+5.62%)
Aug 09, 2019 8.000 8.000 8.000 8.000 400 -0.45(-5.33%)
Aug 08, 2019 7.980 8.450 7.980 8.450 7,429 +0.70(+9.03%)
Aug 07, 2019 7.200 7.980 7.000 7.750 2,691 -0.23(-2.88%)
Aug 06, 2019 7.240 7.980 7.240 7.980 3,805 +0.98(+14.00%)
Aug 05, 2019 7.000 7.240 7.000 7.000 7,682 -0.25(-3.45%)
Aug 02, 2019 7.190 7.250 7.190 7.250 2,100 +0.25(+3.57%)
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.