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 (%)
May 29, 2020 11.41 11.85 11.41 11.85 2,100 -0.65(-5.20%)
May 28, 2020 12.50 12.50 12.50 12.50 5,067 +0.25(+2.04%)
May 27, 2020 12.22 12.25 12.22 12.25 260 -0.25(-2.00%)
May 26, 2020 12.29 12.50 12.29 12.50 1,076 +0.20(+1.63%)
May 22, 2020 12.01 12.30 12.01 12.30 4,400 +0.30(+2.50%)
May 21, 2020 12.00 12.00 12.00 12.00 155 +0.80(+7.14%)
May 20, 2020 11.20 11.20 11.20 11.20 250 -0.05(-0.44%)
May 19, 2020 12.50 12.75 11.25 11.25 3,133 -1.24(-9.93%)
May 18, 2020 11.76 12.49 11.75 12.49 1,408 +0.73(+6.21%)
May 15, 2020 11.76 11.76 11.76 11.76 100 +0.02(+0.17%)
May 14, 2020 11.74 11.74 11.74 11.74 300 +0.00(+0.00%)
May 13, 2020 11.74 11.74 11.74 11.74 282 -0.01(-0.09%)
May 12, 2020 11.75 11.75 11.75 11.75 2,034 -0.25(-2.08%)
May 11, 2020 11.60 12.00 11.60 12.00 1,291 +0.39(+3.36%)
May 08, 2020 11.86 11.86 11.61 11.61 3,100 -0.89(-7.12%)
May 07, 2020 12.50 12.50 12.50 12.50 103 +0.20(+1.63%)
May 06, 2020 11.45 12.30 11.20 12.30 3,762 +0.85(+7.42%)
May 05, 2020 12.52 12.55 11.06 11.45 2,692 -1.05(-8.40%)
May 04, 2020 12.65 12.65 12.50 12.50 1,283 -0.15(-1.19%)
May 01, 2020 13.00 13.00 12.50 12.65 1,900 -0.35(-2.69%)
Apr 30, 2020 13.08 13.10 13.00 13.00 8,346 -0.05(-0.38%)
Apr 29, 2020 13.00 13.10 13.00 13.05 2,055 +0.05(+0.39%)
Apr 28, 2020 12.50 13.00 12.50 13.00 6,165 +0.70(+5.69%)
Apr 27, 2020 12.25 12.30 12.25 12.30 6,037 +0.00(+0.00%)
Apr 24, 2020 12.00 12.30 11.80 12.30 14,100 +0.00(+0.00%)
Apr 23, 2020 11.70 12.30 11.70 12.30 4,581 +1.22(+11.01%)
Apr 22, 2020 11.05 11.11 11.00 11.08 1,047 +0.28(+2.59%)
Apr 21, 2020 10.15 10.80 9.240 10.80 3,622 +0.65(+6.40%)
Apr 20, 2020 10.15 10.15 10.15 10.15 2,402 +0.00(+0.00%)
Apr 17, 2020 9.500 10.15 8.220 10.15 4,100 +0.11(+1.10%)
Apr 16, 2020 10.04 10.04 10.04 10.04 129 -0.06(-0.59%)
Apr 15, 2020 8.100 10.10 7.920 10.10 3,376 +0.00(+0.00%)
Apr 13, 2020 10.10 10.10 10.10 0 +0.00(+0.00%)
Apr 09, 2020 9.100 10.10 9.100 10.10 600 +1.08(+11.97%)
Apr 08, 2020 8.100 9.250 8.100 9.020 1,182 +0.77(+9.33%)
Apr 07, 2020 7.040 8.800 7.040 8.250 774 -0.73(-8.13%)
Apr 06, 2020 8.980 8.980 8.980 8.980 189 +0.73(+8.85%)
Apr 03, 2020 8.250 8.250 8.250 8.250 100 +0.25(+3.12%)
Apr 02, 2020 8.000 8.000 8.000 8.000 400 +0.00(+0.00%)
Apr 01, 2020 8.140 8.980 7.500 8.000 2,497 -2.09(-20.71%)
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%)
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.