Sanara MedTech Inc (SMTI)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.38 | -1.00795755968 | 37.7 | 38.48 | 33.5 | 31774 | 36.60252235 | CS |
| 4 | 5.31 | 16.5885660731 | 32.01 | 39.08 | 31.1 | 31841 | 34.65772411 | CS |
| 12 | 2.57 | 7.39568345324 | 34.75 | 39.08 | 28.3 | 26794 | 32.92588405 | CS |
| 26 | 4.95 | 15.2919369787 | 32.37 | 39.08 | 26 | 24230 | 31.58412438 | CS |
| 52 | 5.96 | 19.0051020408 | 31.36 | 43.2544 | 26 | 19155 | 33.00401928 | CS |
| 156 | 5.83 | 18.5138139092 | 31.49 | 50.18 | 17.41 | 17842 | 32.59747669 | CS |
| 260 | 9.32 | 33.2857142857 | 28 | 53.85 | 17.41 | 19348 | 32.71523584 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732232100 | 37.32 | 0.04 | 0.11 | 37.91 | 37.91 | 36.9 | 19902 |
| 1732145700 | 37.28 | 0.33 | 0.89 | 38.48 | 38.48 | 36.38 | 60848 |
| 1732059300 | 36.95 | 1.58 | 4.47 | 33.5 | 37.76 | 33.5 | 49076 |
| 1731972900 | 35.37 | 0.72 | 2.08 | 34.61 | 35.75 | 34.42 | 14953 |
| 1731713700 | 34.65 | -1.35 | -3.75 | 36.48 | 37.33 | 34.51 | 15084 |
| 1731627300 | 36 | -1.22 | -3.28 | 37.35 | 38.44 | 35.36 | 17070 |
| 1731540900 | 37.22 | 2.62 | 7.57 | 35.5 | 39.08 | 35.5 | 62705 |
| 1731454500 | 34.6 | -0.4 | -1.14 | 35.31 | 35.31 | 32.659999 | 25525 |
| 1731368100 | 35 | -0.24 | -0.68 | 34.41 | 35.4999 | 33.775 | 39540 |
| 1731108900 | 35.24 | 1.33 | 3.92 | 33.64 | 35.24 | 33.515 | 26085 |
| 1731022500 | 33.91 | -1.26 | -3.58 | 34.61 | 35.5 | 33.91 | 11806 |
| 1730936100 | 35.17 | 1.42 | 4.21 | 35.1 | 35.8 | 34.75 | 57421 |
| 1730849700 | 33.75 | 0.3 | 0.90 | 33.818 | 33.9 | 32.909999 | 21731 |
| 1730763300 | 33.45 | -0.06 | -0.18 | 33.53 | 34.03 | 32.96 | 10217 |
| 1730500500 | 33.509999 | 0.51 | 1.55 | 33 | 33.63 | 32.0001 | 15110 |
| 1730414100 | 33 | 0.25 | 0.76 | 32.82 | 33.189999 | 31.5 | 56725 |
| 1730327700 | 32.75 | 0.35 | 1.08 | 32.5 | 33.63 | 32.5 | 20726 |
| 1730241300 | 32.4 | -0.46 | -1.40 | 32.715 | 33.3101 | 31.78 | 15721 |
| 1730154900 | 32.86 | 1.16 | 3.66 | 32.13 | 33.426499 | 31.8975 | 29527 |
| 1729895700 | 31.7 | 0.15 | 0.48 | 32.04 | 32.229999 | 31.15 | 23560 |
| 1729809300 | 31.55 | -0.91 | -2.80 | 32.15 | 32.479999 | 31.1 | 56029 |
| 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 | 33.28 | 21396 |
| 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 | 8187 |
| 1728599700 | 31.14 | -0.94 | -2.93 | 30.29 | 32 | 30.29 | 18851 |
| 1728513300 | 32.08 | 1.12 | 3.62 | 31.24 | 32.509999 | 30.84 | 21628 |
| 1728426900 | 30.96 | 1.37 | 4.63 | 30.09 | 31.119946 | 30.09 | 11806 |
| 1728340500 | 29.59 | 0.22 | 0.75 | 29.48 | 30 | 28.3 | 46434 |
| 1728081300 | 29.37 | -0.43 | -1.44 | 30 | 30.515 | 29.37 | 31713 |
| 1727994900 | 29.8 | 0.02 | 0.07 | 28.82 | 31.73 | 28.82 | 38882 |
| 1727908500 | 29.78 | 0.78 | 2.69 | 28.75 | 30.69 | 28.355 | 49479 |
| 1727822100 | 29 | -1.24 | -4.10 | 30.35 | 30.97 | 28.43 | 25126 |
| 1727735520 | 30.24 | 0.09 | 0.30 | 29.95 | 30.5729 | 29.51 | 23906 |
| 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 | 32 | 33.299999 | 31.75 | 15434 |
| 1726698900 | 31.11 | -1.54 | -4.72 | 32.38 | 33.11 | 31.11 | 44721 |
| 1726612500 | 32.65 | -0.91 | -2.71 | 33.369999 | 33.53 | 31.635 | 43909 |
| 1726526100 | 33.56 | -0.92 | -2.67 | 34.5 | 34.5 | 32.7901 | 33503 |
| 1726266900 | 34.48 | -0.2 | -0.58 | 34.22 | 35 | 33.1724 | 29021 |
| 1726180500 | 34.68 | 1.17 | 3.49 | 35.5 | 35.5 | 33.281 | 21064 |
| 1726094100 | 33.509999 | 0.18 | 0.54 | 33.009999 | 33.96 | 32.29 | 17561 |
| 1726007700 | 33.33 | -1.68 | -4.80 | 33.369999 | 34.9 | 33.15 | 10639 |
| 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 | 12107 |
| 1725575700 | 35.04 | 0.45 | 1.30 | 35.5 | 35.515 | 33.8135 | 18564 |
| 1725489300 | 34.59 | 0.11 | 0.32 | 34.4 | 35.12 | 33.595 | 19767 |
| 1725402900 | 34.48 | -1.41 | -3.93 | 35.5 | 36 | 33.6 | 14175 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
