Sanara MedTech Inc. (SMTI) NASDAQ

33.39

-0.815(-2.38%)

Updated at December 27 12:54PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 27, 2024	34.35	32.72	32.72	34.35	32.72	9,521
December 26, 2024	34.61	34.2	34.2	35.13	33.39	39,487
December 24, 2024	34.48	34.94	34.94	35.03	34.48	6,600
December 23, 2024	34.6	34.11	34.11	35.08	31.82	32,300
December 20, 2024	31.21	33.68	33.68	33.87	31.21	84,708
December 19, 2024	32.17	31.59	31.59	32.42	31.13	32,716
December 18, 2024	34.22	31.79	31.79	34.22	31.44	35,692
December 17, 2024	33.83	33.99	33.99	33.99	33.08	22,977
December 16, 2024	34.27	33.83	33.83	35.19	33.5	33,800
December 13, 2024	35.8	34.65	34.65	35.8	34.41	20,200
December 12, 2024	35.7	35.86	35.86	36.61	35.2	24,324
December 11, 2024	36.66	35.91	35.91	37.44	35.66	29,700
December 10, 2024	36.14	36.62	36.62	37.08	35.34	25,700
December 09, 2024	37.26	35.98	35.98	37.5	35.13	52,917
December 06, 2024	35.67	36.64	36.64	36.85	34.62	19,306
December 05, 2024	35.89	35.33	35.33	36.93	34.5	56,226
December 04, 2024	37.06	35.94	35.94	37.06	35	34,600
December 03, 2024	36.36	36.36	36.36	37.6	35.7	24,400
December 02, 2024	36.55	36.19	36.19	37.22	35.6	28,100
November 29, 2024	37.09	36.34	36.34	37.1	35.56	16,400
November 27, 2024	37.32	36.56	36.56	37.32	36.1	30,200
November 26, 2024	37.8	37.01	37.01	38.21	36.55	32,600
November 25, 2024	37.72	37.7	37.7	38.75	36.78	76,928
November 22, 2024	38.01	37.7	37.7	38.53	37.28	45,868
November 21, 2024	37.91	37.32	37.32	37.91	36.9	20,024
November 20, 2024	38.22	37.28	37.28	38.22	36.38	62,100
November 19, 2024	33.5	36.95	36.95	37.76	33.5	49,173
November 18, 2024	34.61	35.37	35.37	35.75	34.42	13,612
November 15, 2024	36.48	34.65	34.65	37.33	34.51	15,501
November 14, 2024	37.45	36	36	38.44	35.36	17,131
November 13, 2024	35.5	37.22	37.22	39.08	35.25	65,831
November 12, 2024	34.55	34.6	34.6	34.91	32.66	25,528
November 11, 2024	35.49	35	35	35.5	33.78	39,800
November 08, 2024	33.64	35.24	35.24	35.24	33.52	26,200
November 07, 2024	35.2	33.91	33.91	35.5	33.91	11,900
November 06, 2024	35.1	35.17	35.17	35.8	34.75	57,700
November 05, 2024	33.5	33.75	33.75	33.9	32.91	21,900
November 04, 2024	33.51	33.45	33.45	34.03	32.96	10,304
November 01, 2024	33.14	33.51	33.51	33.63	32	15,305
October 31, 2024	32.51	32.33	32.33	33.03	31.84	13,812
October 30, 2024	32.65	32.75	32.75	33.63	32.5	20,800
October 29, 2024	32.61	32.4	32.4	33.31	31.78	16,027
October 28, 2024	31.89	32.86	32.86	33.43	31.89	29,845
October 25, 2024	32	31.7	31.7	32.23	31.15	23,600
October 24, 2024	32.01	31.55	31.55	32.5	31.1	58,438
October 23, 2024	33.4	32.46	32.46	34.79	32.37	22,128
October 22, 2024	33.5	33.77	33.77	35	33.31	21,500
October 21, 2024	33.3	33.47	33.47	34.09	33	9,122
October 18, 2024	31.15	33.29	33.29	33.32	31.08	17,024
October 17, 2024	31.53	30.99	30.99	31.7	30.99	15,522
October 16, 2024	32.31	31.42	31.42	32.75	31.42	12,709
October 15, 2024	31.8	32.14	32.14	32.44	31.21	37,686
October 14, 2024	32.23	31.87	31.87	32.5	31.87	5,309
October 11, 2024	31.68	32.95	32.95	32.95	31.32	8,200
October 10, 2024	30.29	31.14	31.14	32	30.29	19,400
October 09, 2024	31.24	32.08	32.08	32.51	31.24	21,628
October 08, 2024	30.69	30.96	30.96	31.12	30.53	11,900
October 07, 2024	29.4	29.59	29.59	30	28.3	46,547
October 04, 2024	30	29.37	29.37	30.52	29.37	34,513
October 03, 2024	29.28	29.8	29.8	31.73	29.28	39,000