NasdaqCM - Delayed Quote USD

Sanara MedTech Inc. (SMTI)

32.35 +0.14 (+0.43%)
At close: April 26 at 4:00 PM EDT
32.35 0.00 (0.00%)
After hours: April 26 at 4:20 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 32.82 32.82 32.00 32.35 32.35 7,800
Apr 25, 2024 31.53 32.82 31.53 32.21 32.21 14,300
Apr 24, 2024 32.85 33.15 32.50 32.50 32.50 5,300
Apr 23, 2024 32.90 33.65 32.03 32.60 32.60 11,800
Apr 22, 2024 33.99 33.99 31.77 32.90 32.90 12,000
Apr 19, 2024 33.29 34.67 32.72 33.79 33.79 10,700
Apr 18, 2024 31.51 35.00 31.51 34.01 34.01 24,200
Apr 17, 2024 32.55 32.64 31.53 31.60 31.60 9,600
Apr 16, 2024 32.10 32.64 31.06 31.65 31.65 11,200
Apr 15, 2024 33.47 33.47 32.05 32.25 32.25 9,100
Apr 12, 2024 32.90 33.74 32.90 33.52 33.52 11,900
Apr 11, 2024 33.12 33.17 32.60 32.95 32.95 14,000
Apr 10, 2024 33.06 33.40 32.44 33.01 33.01 8,800
Apr 9, 2024 34.00 34.00 32.85 33.41 33.41 22,400
Apr 8, 2024 34.00 35.37 33.80 34.00 34.00 28,200
Apr 5, 2024 34.04 34.29 33.89 33.93 33.93 14,400
Apr 4, 2024 35.50 35.90 34.19 34.19 34.19 9,800
Apr 3, 2024 35.00 35.28 34.51 34.83 34.83 21,200
Apr 2, 2024 35.89 36.04 34.79 35.21 35.21 15,000
Apr 1, 2024 36.06 36.98 36.06 36.45 36.45 3,400
Mar 28, 2024 37.00 37.25 36.57 37.00 37.00 7,900
Mar 27, 2024 35.95 37.35 35.73 37.30 37.30 13,400
Mar 26, 2024 36.75 37.35 36.50 36.75 36.75 17,200
Mar 25, 2024 36.68 37.42 35.58 36.25 36.25 26,600
Mar 22, 2024 38.05 38.09 37.22 37.41 37.41 5,400
Mar 21, 2024 37.30 38.00 37.24 37.72 37.72 10,400
Mar 20, 2024 37.58 37.85 37.06 37.69 37.69 11,000
Mar 19, 2024 37.00 37.84 36.88 37.24 37.24 12,700
Mar 18, 2024 37.38 37.41 36.27 36.41 36.41 10,600
Mar 15, 2024 36.22 37.29 36.22 37.00 37.00 18,600
Mar 14, 2024 36.75 37.01 36.36 36.36 36.36 11,000
Mar 13, 2024 37.25 37.62 37.25 37.30 37.30 7,800
Mar 12, 2024 37.00 37.58 36.78 36.85 36.85 11,300
Mar 11, 2024 36.22 37.30 36.22 36.50 36.50 9,700
Mar 8, 2024 37.51 37.90 36.41 36.52 36.52 6,100
Mar 7, 2024 36.78 38.05 36.49 36.83 36.83 28,000
Mar 6, 2024 37.50 37.50 36.50 36.79 36.79 28,100
Mar 5, 2024 39.98 39.98 37.00 37.17 37.17 27,200
Mar 4, 2024 38.45 39.14 37.94 38.49 38.49 17,000
Mar 1, 2024 38.00 38.99 38.00 38.96 38.96 2,900
Feb 29, 2024 38.41 38.69 37.66 38.04 38.04 5,000
Feb 28, 2024 38.00 38.00 37.61 37.61 37.61 2,600
Feb 27, 2024 36.14 38.49 36.14 38.49 38.49 13,500
Feb 26, 2024 38.58 38.58 35.00 36.88 36.88 19,400
Feb 23, 2024 38.15 38.78 37.30 37.97 37.97 8,100
Feb 22, 2024 37.40 38.00 36.56 37.97 37.97 9,800
Feb 21, 2024 37.98 38.40 36.98 37.55 37.55 4,700
Feb 20, 2024 38.50 39.31 37.50 37.70 37.70 16,800
Feb 16, 2024 39.51 40.51 39.01 39.01 39.01 7,000
Feb 15, 2024 38.37 40.16 37.32 40.02 40.02 13,700
Feb 14, 2024 35.27 38.39 35.27 38.15 38.15 10,600
Feb 13, 2024 37.06 37.07 35.01 35.12 35.12 18,100
Feb 12, 2024 40.02 40.75 37.01 37.92 37.92 19,200
Feb 9, 2024 40.04 40.04 37.51 39.48 39.48 7,400
Feb 8, 2024 39.91 40.51 39.65 40.20 40.20 8,900
Feb 7, 2024 38.00 38.99 37.41 38.63 38.63 6,800
Feb 6, 2024 36.26 37.59 36.06 36.60 36.60 8,300
Feb 5, 2024 34.30 35.50 34.30 34.97 34.97 11,900
Feb 2, 2024 33.52 35.00 33.52 34.30 34.30 17,400
Feb 1, 2024 34.11 35.00 33.19 33.72 33.72 40,100
Jan 31, 2024 35.93 36.00 33.80 33.80 33.80 19,100
Jan 30, 2024 35.80 35.80 35.74 35.74 35.74 2,400
Jan 29, 2024 35.00 37.06 35.00 37.06 37.06 25,300
Jan 26, 2024 35.00 35.85 34.55 34.84 34.84 12,600
Jan 25, 2024 35.04 36.00 35.00 35.01 35.01 13,000
Jan 24, 2024 35.77 36.00 34.52 35.00 35.00 11,300
Jan 23, 2024 35.11 35.56 34.97 35.11 35.11 11,200
Jan 22, 2024 36.60 37.00 35.06 35.31 35.31 25,300
Jan 19, 2024 37.00 37.00 35.00 36.89 36.89 19,500
Jan 18, 2024 37.50 37.50 36.81 36.91 36.91 11,000
Jan 17, 2024 37.54 37.77 37.20 37.75 37.75 7,300
Jan 16, 2024 39.35 40.00 37.98 37.98 37.98 7,200
Jan 12, 2024 39.46 40.00 38.83 38.83 38.83 5,800
Jan 11, 2024 38.65 38.97 38.65 38.75 38.75 4,400
Jan 10, 2024 39.86 39.86 39.30 39.51 39.51 5,300
Jan 9, 2024 40.04 41.60 39.53 39.53 39.53 12,100
Jan 8, 2024 40.00 41.90 39.88 40.79 40.79 10,400
Jan 5, 2024 38.22 40.88 38.22 40.08 40.08 20,200
Jan 4, 2024 38.95 39.52 37.60 38.84 38.84 27,000
Jan 3, 2024 41.26 43.25 38.76 38.86 38.86 18,100
Jan 2, 2024 40.48 41.96 40.48 40.94 40.94 7,800
Dec 29, 2023 41.76 42.20 41.10 41.10 41.10 12,200
Dec 28, 2023 39.41 42.43 39.24 41.60 41.60 34,800
Dec 27, 2023 40.00 41.36 39.02 41.29 41.29 12,900
Dec 26, 2023 37.80 41.00 36.91 40.11 40.11 15,500
Dec 22, 2023 39.00 39.10 37.54 38.27 38.27 11,400
Dec 21, 2023 39.35 39.63 37.89 39.10 39.10 13,200
Dec 20, 2023 40.00 40.00 38.52 39.40 39.40 11,200
Dec 19, 2023 37.96 39.80 37.72 38.90 38.90 16,400
Dec 18, 2023 37.00 38.47 36.89 37.61 37.61 6,000
Dec 15, 2023 38.62 38.64 36.37 37.49 37.49 41,400
Dec 14, 2023 39.99 39.99 37.50 38.30 38.30 12,900
Dec 13, 2023 35.00 39.49 35.00 39.49 39.49 20,300
Dec 12, 2023 36.99 36.99 34.55 35.00 35.00 14,100
Dec 11, 2023 35.60 37.31 35.45 36.74 36.74 12,800
Dec 8, 2023 35.08 36.82 35.01 35.56 35.56 15,300
Dec 7, 2023 33.00 35.75 33.00 35.25 35.25 12,000
Dec 6, 2023 33.20 33.62 31.99 32.93 32.93 15,400
Dec 5, 2023 31.80 33.37 31.80 33.20 33.20 8,400
Dec 4, 2023 32.90 33.00 32.15 32.48 32.48 8,400
Dec 1, 2023 33.11 33.11 31.76 32.21 32.21 12,400
Nov 30, 2023 32.81 33.00 31.79 32.40 32.40 18,400
Nov 29, 2023 33.31 33.31 31.90 32.31 32.31 3,800
Nov 28, 2023 31.20 33.21 31.20 31.70 31.70 7,500
Nov 27, 2023 32.60 33.30 31.03 31.03 31.03 25,100
Nov 24, 2023 32.00 33.01 31.90 32.81 32.81 9,400
Nov 22, 2023 32.47 32.47 30.89 32.42 32.42 10,100
Nov 21, 2023 31.36 31.55 30.50 30.50 30.50 4,800
Nov 20, 2023 33.22 33.22 31.60 31.81 31.81 7,500
Nov 17, 2023 33.31 33.31 32.77 33.09 33.09 8,800
Nov 16, 2023 33.42 34.04 32.47 33.00 33.00 13,200
Nov 15, 2023 34.90 35.98 32.54 33.61 33.61 16,100
Nov 14, 2023 28.12 34.51 28.12 34.10 34.10 36,800
Nov 13, 2023 29.84 29.84 28.51 28.57 28.57 9,900
Nov 10, 2023 28.48 29.11 28.15 28.71 28.71 7,900
Nov 9, 2023 29.16 29.30 28.15 28.52 28.52 6,400
Nov 8, 2023 27.97 29.60 27.37 29.28 29.28 17,900
Nov 7, 2023 27.00 27.94 26.98 27.71 27.71 26,700
Nov 6, 2023 26.95 27.00 26.65 26.76 26.76 14,800
Nov 3, 2023 27.00 27.49 26.57 26.99 26.99 12,200
Nov 2, 2023 27.16 27.64 26.63 26.90 26.90 11,500
Nov 1, 2023 27.50 28.31 26.57 26.71 26.71 7,800
Oct 31, 2023 26.39 27.80 26.39 27.49 27.49 10,600
Oct 30, 2023 27.03 27.22 26.06 26.33 26.33 10,900
Oct 27, 2023 27.08 27.21 26.44 26.88 26.88 9,300
Oct 26, 2023 28.05 28.05 26.06 26.85 26.85 8,600
Oct 25, 2023 28.72 29.00 27.96 28.13 28.13 20,500
Oct 24, 2023 29.03 30.00 28.79 29.00 29.00 13,900
Oct 23, 2023 28.00 28.56 27.24 28.40 28.40 6,900
Oct 20, 2023 28.63 28.63 27.81 27.98 27.98 12,200
Oct 19, 2023 29.15 29.15 27.40 28.35 28.35 24,200
Oct 18, 2023 30.62 30.89 29.32 29.35 29.35 20,600
Oct 17, 2023 28.95 30.98 28.91 30.37 30.37 11,900
Oct 16, 2023 28.50 29.06 28.13 28.76 28.76 10,100
Oct 13, 2023 28.51 29.66 28.20 28.91 28.91 20,700
Oct 12, 2023 29.21 29.44 28.07 28.52 28.52 16,600
Oct 11, 2023 30.53 30.99 29.01 29.36 29.36 11,100
Oct 10, 2023 30.23 31.72 30.00 30.38 30.38 38,800
Oct 9, 2023 30.16 30.39 29.34 29.41 29.41 7,700
Oct 6, 2023 31.12 33.32 30.45 30.73 30.73 14,600
Oct 5, 2023 30.51 31.46 30.51 30.84 30.84 6,600
Oct 4, 2023 29.99 30.97 29.96 30.82 30.82 5,100
Oct 3, 2023 30.20 30.92 29.60 29.83 29.83 9,800
Oct 2, 2023 31.11 31.79 30.03 30.51 30.51 13,700
Sep 29, 2023 31.60 32.65 31.00 31.13 31.13 19,300
Sep 28, 2023 33.15 33.30 31.55 31.59 31.59 16,900
Sep 27, 2023 33.70 34.04 33.11 33.11 33.11 14,500
Sep 26, 2023 33.85 34.40 33.60 33.60 33.60 16,000
Sep 25, 2023 33.78 33.85 33.35 33.85 33.85 7,000
Sep 22, 2023 34.30 34.30 33.78 34.01 34.01 4,600
Sep 21, 2023 34.68 35.03 34.16 34.16 34.16 4,100
Sep 20, 2023 35.31 36.40 34.39 34.39 34.39 5,000
Sep 19, 2023 34.00 35.00 34.00 34.70 34.70 5,800
Sep 18, 2023 33.53 34.20 33.48 34.00 34.00 8,000
Sep 15, 2023 34.50 34.50 33.00 33.40 33.40 27,400
Sep 14, 2023 35.45 36.82 34.00 34.58 34.58 27,500
Sep 13, 2023 36.44 36.44 35.50 35.60 35.60 6,100
Sep 12, 2023 35.52 36.10 35.34 36.00 36.00 6,100
Sep 11, 2023 35.70 36.68 35.10 35.10 35.10 16,300
Sep 8, 2023 36.95 38.78 35.66 35.66 35.66 11,200
Sep 7, 2023 36.78 37.16 36.50 36.70 36.70 7,000
Sep 6, 2023 36.51 37.41 36.51 36.53 36.53 8,600
Sep 5, 2023 36.98 37.16 36.50 36.50 36.50 8,400
Sep 1, 2023 36.62 38.82 36.62 37.19 37.19 13,200
Aug 31, 2023 37.00 37.76 36.16 36.16 36.16 13,200
Aug 30, 2023 36.65 36.81 36.30 36.30 36.30 5,200
Aug 29, 2023 37.80 37.80 36.54 36.82 36.82 13,600
Aug 28, 2023 36.99 37.29 36.81 37.09 37.09 8,100
Aug 25, 2023 37.43 38.29 36.44 36.61 36.61 10,100
Aug 24, 2023 37.81 39.64 36.10 36.78 36.78 26,400
Aug 23, 2023 38.35 39.38 38.08 38.08 38.08 15,200
Aug 22, 2023 39.01 39.44 37.90 38.22 38.22 27,100
Aug 21, 2023 40.14 41.57 39.01 39.01 39.01 13,800
Aug 18, 2023 39.80 40.25 38.50 39.75 39.75 40,200
Aug 17, 2023 41.45 41.45 39.54 39.75 39.75 8,100
Aug 16, 2023 40.11 41.28 38.97 39.71 39.71 16,500
Aug 15, 2023 43.01 43.93 40.00 40.25 40.25 14,800
Aug 14, 2023 45.50 46.40 44.50 44.58 44.58 20,800
Aug 11, 2023 44.85 46.00 43.48 45.99 45.99 29,500
Aug 10, 2023 44.94 45.62 44.70 45.17 45.17 7,600
Aug 9, 2023 44.26 45.30 43.20 44.45 44.45 14,100
Aug 8, 2023 43.38 44.20 42.68 44.00 44.00 12,500
Aug 7, 2023 43.70 44.60 42.71 43.49 43.49 20,600
Aug 4, 2023 44.80 45.68 43.61 43.74 43.74 11,500
Aug 3, 2023 43.55 44.33 43.25 43.72 43.72 10,500
Aug 2, 2023 41.71 44.49 41.71 43.55 43.55 12,500
Aug 1, 2023 42.42 42.42 41.60 42.06 42.06 3,700
Jul 31, 2023 41.24 42.45 41.24 41.86 41.86 6,000
Jul 28, 2023 41.49 41.49 40.85 40.85 40.85 3,100
Jul 27, 2023 43.11 43.60 40.75 40.75 40.75 16,300
Jul 26, 2023 42.47 43.75 41.48 43.64 43.64 9,400
Jul 25, 2023 41.82 43.50 41.20 42.06 42.06 9,300
Jul 24, 2023 41.68 41.96 41.50 41.94 41.94 3,500
Jul 21, 2023 42.03 42.40 41.04 41.85 41.85 7,000
Jul 20, 2023 41.80 42.00 40.91 42.00 42.00 5,700
Jul 19, 2023 42.08 42.51 40.85 41.65 41.65 5,600
Jul 18, 2023 40.51 42.54 40.30 41.73 41.73 7,400
Jul 17, 2023 40.49 40.85 40.02 40.70 40.70 8,600
Jul 14, 2023 38.99 40.49 38.90 40.01 40.01 5,900
Jul 13, 2023 39.49 40.00 39.10 39.15 39.15 6,400
Jul 12, 2023 40.00 40.05 39.65 39.81 39.81 5,000
Jul 11, 2023 39.40 40.00 38.52 39.10 39.10 5,300
Jul 10, 2023 40.01 40.60 39.26 39.26 39.26 11,200
Jul 7, 2023 38.42 39.89 38.42 39.34 39.34 12,900
Jul 6, 2023 40.01 40.01 38.19 38.34 38.34 15,800
Jul 5, 2023 40.05 40.05 38.58 38.81 38.81 12,300
Jul 3, 2023 39.40 40.65 38.24 40.06 40.06 7,800
Jun 30, 2023 42.00 42.15 39.11 40.10 40.10 45,000
Jun 29, 2023 40.45 42.00 40.45 41.98 41.98 11,200
Jun 28, 2023 38.61 41.53 38.61 40.66 40.66 12,200
Jun 27, 2023 39.75 41.08 38.03 39.10 39.10 21,600
Jun 26, 2023 40.90 41.06 39.60 39.60 39.60 22,300
Jun 23, 2023 43.69 43.69 39.56 40.51 40.51 450,100
Jun 22, 2023 43.05 43.53 42.46 43.26 43.26 19,600
Jun 21, 2023 42.00 44.40 42.00 43.55 43.55 18,500
Jun 20, 2023 40.70 43.70 38.31 42.03 42.03 25,900
Jun 16, 2023 39.78 41.33 39.42 41.15 41.15 19,200
Jun 15, 2023 40.73 40.73 39.20 39.65 39.65 14,100
Jun 14, 2023 39.90 40.77 38.11 38.64 38.64 21,500
Jun 13, 2023 39.90 40.72 38.55 39.49 39.49 14,200
Jun 12, 2023 39.53 40.00 38.82 39.42 39.42 14,200
Jun 9, 2023 40.19 40.77 38.96 39.40 39.40 7,800
Jun 8, 2023 39.33 40.75 39.33 39.87 39.87 4,800
Jun 7, 2023 38.97 39.75 38.52 39.23 39.23 10,300
Jun 6, 2023 38.50 39.87 38.50 38.54 38.54 11,300
Jun 5, 2023 39.28 39.28 37.09 38.50 38.50 10,000
Jun 2, 2023 37.80 38.35 35.96 37.20 37.20 25,700
Jun 1, 2023 33.80 35.74 33.80 34.92 34.92 17,000
May 31, 2023 34.36 34.53 33.51 33.54 33.54 11,200
May 30, 2023 35.31 36.16 34.01 34.53 34.53 11,000
May 26, 2023 35.25 35.85 34.75 35.10 35.10 14,900
May 25, 2023 35.61 36.83 34.06 35.19 35.19 24,200
May 24, 2023 36.55 36.55 35.06 35.50 35.50 9,100
May 23, 2023 37.01 38.74 36.48 36.70 36.70 23,600
May 22, 2023 37.89 40.26 36.50 37.00 37.00 50,900
May 19, 2023 39.00 40.97 37.09 37.28 37.28 24,100
May 18, 2023 38.18 40.00 37.65 38.53 38.53 16,900
May 17, 2023 38.80 39.99 37.53 38.06 38.06 39,100
May 16, 2023 40.51 41.89 38.98 38.98 38.98 26,000
May 15, 2023 41.77 44.17 41.77 42.57 42.57 23,800
May 12, 2023 40.34 41.98 40.00 41.05 41.05 17,700
May 11, 2023 38.06 41.00 38.06 39.99 39.99 16,200
May 10, 2023 38.00 38.25 37.71 38.10 38.10 37,400
May 9, 2023 38.10 38.10 37.48 37.78 37.78 20,800
May 8, 2023 37.99 38.38 37.23 38.25 38.25 30,400
May 5, 2023 38.01 38.55 37.50 37.80 37.80 27,100
May 4, 2023 39.00 39.00 38.25 38.35 38.35 9,300
May 3, 2023 39.32 39.56 38.24 39.25 39.25 36,100
May 2, 2023 39.97 40.14 38.50 38.99 38.99 30,200
May 1, 2023 41.52 41.52 39.02 39.78 39.78 50,000
Apr 28, 2023 42.00 42.75 41.76 41.95 41.95 9,200
Apr 27, 2023 41.10 42.55 40.90 42.00 42.00 9,800

Related Tickers

ECIA Encision Inc.
0.4400
0.00%
 
POCI Precision Optics Corporation, Inc.
5.60
-1.06%
 
NXGL NEXGEL, Inc.
2.2100
-5.15%
 
PDEX Pro-Dex, Inc.
18.68
+1.19%
 
ANIK Anika Therapeutics, Inc.
25.57
-0.04%
 
INFU InfuSystem Holdings, Inc.
8.12
+6.70%
 
BLFS BioLife Solutions, Inc.
17.53
+3.97%
 
UTMD Utah Medical Products, Inc.
65.92
-0.56%
 
LMAT LeMaitre Vascular, Inc.
65.46
+3.92%
 
DIM.PA Sartorius Stedim Biotech S.A.
208.30
+2.41%