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 (%)
Mar 31, 2020 10.09 10.09 10.09 139 +0.00(+0.00%)
Mar 30, 2020 10.09 10.09 10.09 10.09 555 +1.09(+12.11%)
Mar 27, 2020 8.170 9.000 8.170 9.000 300 +0.09(+1.01%)
Mar 26, 2020 9.100 9.100 8.910 8.910 337 -0.49(-5.21%)
Mar 25, 2020 10.10 10.10 8.910 9.400 2,000 -0.69(-6.84%)
Mar 24, 2020 10.09 10.09 10.09 10.09 101 +1.22(+13.75%)
Mar 23, 2020 9.000 9.000 8.800 8.870 701 -1.23(-12.18%)
Mar 20, 2020 8.660 11.00 8.010 10.10 4,900 +0.10(+1.00%)
Mar 19, 2020 8.400 10.00 8.010 10.00 1,785 +0.00(+0.00%)
Mar 18, 2020 10.03 10.03 9.010 10.00 1,123 -1.10(-9.91%)
Mar 17, 2020 11.10 11.10 11.10 11.10 717 +0.00(+0.00%)
Mar 16, 2020 11.10 11.10 9.770 11.10 340 +0.35(+3.26%)
Mar 13, 2020 10.74 10.75 10.74 10.75 500 -0.25(-2.27%)
Mar 12, 2020 9.770 11.00 9.770 11.00 3,270 -0.25(-2.22%)
Mar 11, 2020 13.00 13.00 9.750 11.25 2,411 -1.00(-8.16%)
Mar 10, 2020 12.25 12.25 12.25 12.25 400 +1.25(+11.36%)
Mar 09, 2020 10.96 11.00 10.42 11.00 613 +0.00(+0.00%)
Mar 06, 2020 12.00 12.00 10.00 11.00 8,500 -2.00(-15.38%)
Mar 05, 2020 11.99 13.00 11.99 13.00 1,907 +2.38(+22.47%)
Mar 04, 2020 11.01 11.01 10.62 10.62 6,860 -0.38(-3.50%)
Mar 03, 2020 11.00 11.00 11.00 11.00 1,500 +0.30(+2.80%)
Mar 02, 2020 11.00 11.00 10.70 10.70 2,010 -0.30(-2.73%)
Feb 28, 2020 10.25 11.00 10.15 11.00 3,300 +0.20(+1.85%)
Feb 27, 2020 10.80 10.80 10.80 15 +0.00(+0.00%)
Feb 26, 2020 11.05 11.07 10.60 10.80 3,020 +0.53(+5.16%)
Feb 25, 2020 10.50 11.24 9.900 10.27 8,210 -0.88(-7.89%)
Feb 24, 2020 11.50 11.50 10.25 11.15 21,723 +0.14(+1.27%)
Feb 21, 2020 12.99 13.01 10.25 11.01 13,400 -2.73(-19.87%)
Feb 20, 2020 13.74 13.74 13.74 56 +0.00(+0.00%)
Feb 19, 2020 13.50 13.74 13.50 13.74 565 +0.24(+1.78%)
Feb 18, 2020 16.50 16.50 12.52 13.50 15,413 -3.45(-20.35%)
Feb 14, 2020 18.55 19.49 15.00 16.95 6,000 -1.79(-9.55%)
Feb 13, 2020 17.00 18.74 17.00 18.74 317 -0.26(-1.37%)
Feb 12, 2020 19.30 19.77 16.80 19.00 4,332 -0.79(-3.99%)
Feb 11, 2020 17.75 19.96 17.75 19.79 314 -0.35(-1.74%)
Feb 10, 2020 20.14 20.14 20.14 109 +0.00(+0.00%)
Feb 07, 2020 20.14 20.14 20.14 63 +0.00(+0.00%)
Feb 06, 2020 17.50 20.14 17.50 20.14 685 -0.11(-0.54%)
Feb 05, 2020 20.25 20.25 20.25 230 +0.00(+0.00%)
Feb 04, 2020 20.25 20.25 20.25 20.25 122 +0.12(+0.60%)
Feb 03, 2020 18.20 20.13 17.19 20.13 1,269 +0.36(+1.82%)
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%)
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.