Sanara MedTech Inc (SMTI)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.47 | 4.58801498127 | 32.04 | 33.63 | 31.15 | 29402 | 32.66250306 | CS |
| 4 | 3.51 | 11.7 | 30 | 34.9999 | 28.3 | 25564 | 31.79773481 | CS |
| 12 | 5.35 | 18.9985795455 | 28.16 | 36.5 | 27.1 | 25450 | 32.0776349 | CS |
| 26 | 1.51 | 4.71875 | 32 | 36.5 | 26 | 22752 | 30.95032359 | CS |
| 52 | 6.26 | 22.9724770642 | 27.25 | 43.2544 | 26 | 18224 | 32.62208746 | CS |
| 156 | -1.63 | -4.63858850313 | 35.14 | 50.18 | 17.41 | 17535 | 32.52785263 | CS |
| 260 | 5.51 | 19.6785714286 | 28 | 53.85 | 17.41 | 19188 | 32.64735811 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730500500 | 33.509999 | 0.51 | 1.55 | 33 | 33.63 | 32.0001 | 15305 |
| 1730414100 | 33 | 0.25 | 0.76 | 32.82 | 33.189999 | 31.5 | 56807 |
| 1730327700 | 32.75 | 0.35 | 1.08 | 32.35 | 33.63 | 32.35 | 20769 |
| 1730241300 | 32.4 | -0.46 | -1.40 | 32.61 | 33.3101 | 31.78 | 16027 |
| 1730154900 | 32.86 | 1.16 | 3.66 | 31.89 | 33.426499 | 31.89 | 29845 |
| 1729895700 | 31.7 | 0.15 | 0.48 | 32.04 | 32.229999 | 31.15 | 23560 |
| 1729809300 | 31.55 | -0.91 | -2.80 | 32.009999 | 32.5 | 31.1 | 58438 |
| 1729722900 | 32.46 | -1.31 | -3.88 | 33.74 | 34.7899 | 32.369999 | 22128 |
| 1729636500 | 33.77 | 0.3 | 0.90 | 33.28 | 34.9999 | 33.009999 | 21471 |
| 1729550100 | 33.47 | 0.18 | 0.54 | 33.28 | 34.09 | 32.93 | 9122 |
| 1729290900 | 33.29 | 2.3 | 7.42 | 31.15 | 33.32 | 31.08 | 17024 |
| 1729204500 | 30.99 | -0.31 | -0.99 | 31.37 | 31.7 | 30.99 | 15522 |
| 1729118100 | 31.3 | -0.84 | -2.61 | 32.56 | 32.75 | 30.78 | 35122 |
| 1729031700 | 32.14 | 0.27 | 0.85 | 31.91 | 32.79 | 31.21 | 38020 |
| 1728945300 | 31.87 | -1.08 | -3.28 | 33 | 33 | 31.87 | 5309 |
| 1728686100 | 32.95 | 1.81 | 5.81 | 31.1 | 32.95 | 31.1 | 8193 |
| 1728599700 | 31.14 | -0.94 | -2.93 | 31.33 | 32 | 30.29 | 19385 |
| 1728513300 | 32.08 | 1.12 | 3.62 | 31.24 | 32.509999 | 30.84 | 21628 |
| 1728426900 | 30.96 | 1.37 | 4.63 | 29.76 | 31.119946 | 29.76 | 11855 |
| 1728340500 | 29.59 | 0.22 | 0.75 | 29.48 | 30 | 28.3 | 46547 |
| 1728081300 | 29.37 | -0.43 | -1.44 | 30 | 30.515 | 29.37 | 34513 |
| 1727994900 | 29.8 | 0.02 | 0.07 | 29.81 | 31.73 | 28.82 | 38970 |
| 1727908500 | 29.78 | 0.78 | 2.69 | 28.99 | 30.69 | 28.355 | 50207 |
| 1727822100 | 29 | -1.24 | -4.10 | 30.35 | 30.97 | 28.43 | 25395 |
| 1727735700 | 30.24 | 0.09 | 0.30 | 29.95 | 30.5729 | 29.51 | 24712 |
| 1727476500 | 30.15 | 1.15 | 3.97 | 29.63 | 30.6663 | 29.29 | 20080 |
| 1727390100 | 29 | -0.02 | -0.07 | 29.59 | 30.48 | 28.69 | 55127 |
| 1727303700 | 29.02 | -0.46 | -1.56 | 29.5 | 30.6 | 28.7 | 9724 |
| 1727217300 | 29.48 | -1.01 | -3.31 | 30.76 | 31.875 | 29.2701 | 24112 |
| 1727130900 | 30.49 | -1.62 | -5.05 | 32.63 | 32.63 | 30.25 | 20896 |
| 1726871700 | 32.11 | -1.19 | -3.57 | 33.35 | 33.9799 | 31.97 | 29874 |
| 1726785300 | 33.299999 | 2.19 | 7.04 | 31.86 | 33.299999 | 31.75 | 16152 |
| 1726698900 | 31.11 | -1.54 | -4.72 | 32.38 | 33.11 | 31.11 | 44721 |
| 1726612500 | 32.65 | -0.91 | -2.71 | 33.549999 | 33.549999 | 31.635 | 44088 |
| 1726526100 | 33.56 | -0.92 | -2.67 | 34.5 | 34.5 | 32.7901 | 33531 |
| 1726266900 | 34.48 | -0.2 | -0.58 | 34.22 | 35 | 33.1724 | 29618 |
| 1726180500 | 34.68 | 1.17 | 3.49 | 33.98 | 35.5 | 33.281 | 21100 |
| 1726094100 | 33.509999 | 0.18 | 0.54 | 33.009999 | 33.96 | 32.29 | 17561 |
| 1726007700 | 33.33 | -1.68 | -4.80 | 35.1 | 35.1 | 33.15 | 10791 |
| 1725921300 | 35.01 | 1.61 | 4.82 | 33.17 | 35.25 | 33.17 | 27497 |
| 1725662100 | 33.4 | -1.64 | -4.68 | 34.56 | 35.5 | 33 | 12120 |
| 1725575700 | 35.04 | 0.45 | 1.30 | 35.04 | 35.515 | 33.8135 | 18788 |
| 1725489300 | 34.59 | 0.11 | 0.32 | 34.4 | 35.12 | 33.595 | 19767 |
| 1725402900 | 34.48 | -1.41 | -3.93 | 35.14 | 36 | 33.6 | 14327 |
| 1725057300 | 35.89 | 0.38 | 1.07 | 35.73 | 36.5 | 35.06 | 12005 |
| 1724970900 | 35.51 | 1.36 | 3.98 | 34.75 | 36.29 | 34.495 | 17036 |
| 1724884500 | 34.15 | 0.34 | 1.01 | 33.86 | 36.42 | 33.86 | 34160 |
| 1724798100 | 33.81 | -0.16 | -0.47 | 33.85 | 34.96 | 33.31 | 28739 |
| 1724711700 | 33.97 | -0.82 | -2.36 | 35 | 35 | 32.97 | 21175 |
| 1724452500 | 34.79 | 1.82 | 5.52 | 33.29 | 35.4999 | 32.5 | 37061 |
| 1724366100 | 32.97 | -0.99 | -2.92 | 33.98 | 34 | 32.549999 | 5992 |
| 1724279700 | 33.96 | 1.71 | 5.30 | 32.689999 | 34 | 32.045 | 23397 |
| 1724193300 | 32.25 | -0.49 | -1.50 | 32.25 | 32.931399 | 31.31 | 32038 |
| 1724106900 | 32.74 | 0.31 | 0.96 | 32.799999 | 33 | 31.89 | 25141 |
| 1723847700 | 32.43 | -0.58 | -1.76 | 33.009999 | 33.96 | 32.43 | 29798 |
| 1723761300 | 33.009999 | 0.29 | 0.89 | 33.25 | 33.33 | 31.95 | 25062 |
| 1723674900 | 32.72 | 0.68 | 2.12 | 32 | 33.4 | 31.245 | 23348 |
| 1723588500 | 32.04 | 4.21 | 15.13 | 28.46 | 32.63 | 28.25 | 34588 |
| 1723502100 | 27.83 | -0.05 | -0.18 | 27.88 | 28.33 | 27.1 | 16250 |
| 1723242900 | 27.88 | -0.02 | -0.07 | 28.16 | 28.17 | 27.23 | 15322 |
| 1723156500 | 27.9 | 0.82 | 3.03 | 27.64 | 28.49 | 27.29 | 5195 |
| 1723070100 | 27.08 | -0.66 | -2.38 | 28.3 | 28.3 | 26.3 | 17368 |
| 1722983700 | 27.74 | 0.81 | 3.01 | 27.01 | 28.4499 | 26.52 | 20282 |
| 1722897300 | 26.93 | -1.77 | -6.17 | 28.22 | 28.22 | 26 | 51320 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
