-
5 DAY PERFORMANCE
+6.53% -
1 MONTH PERFORMANCE
+16.08% -
3 MONTH PERFORMANCE
+8.31% -
6 MONTH PERFORMANCE
+30.83% -
YEAR-TO-DATE PERFORMANCE
-8.32% -
1 YEAR PERFORMANCE
+16.22%
Sanara MedTech Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $38.01 | $37.70 (-0.82%) | $38.53 | $37.28 | 45,868 | $321.11 M |
| 11/21/2024 | $37.91 | $37.32 (-1.56%) | $37.91 | $36.90 | 20,024 | $317.87 M |
| 11/20/2024 | $38.22 | $37.28 (-2.46%) | $38.22 | $36.38 | 62,100 | $317.53 M |
| 11/19/2024 | $33.50 | $36.95 (10.3%) | $37.76 | $33.50 | 49,173 | $314.72 M |
| 11/18/2024 | $34.61 | $35.37 (2.2%) | $35.75 | $34.42 | 15,042 | $301.26 M |
| 11/15/2024 | $36.48 | $34.65 (-5.02%) | $37.33 | $34.51 | 15,501 | $295.13 M |
| 11/14/2024 | $37.45 | $36.00 (-3.87%) | $38.44 | $35.36 | 17,131 | $306.63 M |
| 11/13/2024 | $35.50 | $37.22 (4.85%) | $39.08 | $35.25 | 65,831 | $317.02 M |
| 11/12/2024 | $34.55 | $34.60 (0.14%) | $34.91 | $32.66 | 25,528 | $294.70 M |
| 11/11/2024 | $35.49 | $35.00 (-1.38%) | $35.50 | $33.78 | 39,800 | $298.11 M |
| 11/08/2024 | $33.64 | $35.24 (4.76%) | $35.24 | $33.52 | 26,200 | $298.44 M |
| 11/07/2024 | $35.20 | $33.91 (-3.66%) | $35.50 | $33.91 | 11,900 | $287.18 M |
| 11/06/2024 | $35.10 | $35.17 (0.2%) | $35.80 | $34.75 | 57,700 | $297.85 M |
| 11/05/2024 | $33.50 | $33.75 (0.75%) | $33.90 | $32.91 | 21,900 | $285.82 M |
| 11/04/2024 | $33.51 | $33.45 (-0.18%) | $34.03 | $32.96 | 10,304 | $283.28 M |
| 11/01/2024 | $33.14 | $33.51 (1.12%) | $33.63 | $32.00 | 15,305 | $283.79 M |
| 10/31/2024 | $32.51 | $33.00 (1.51%) | $33.19 | $31.50 | 56,807 | $279.47 M |
| 10/30/2024 | $32.65 | $32.75 (0.31%) | $33.63 | $32.50 | 20,800 | $277.35 M |
| 10/29/2024 | $32.61 | $32.40 (-0.64%) | $33.31 | $31.78 | 16,027 | $274.39 M |
| 10/28/2024 | $31.89 | $32.86 (3.04%) | $33.43 | $31.89 | 29,845 | $278.29 M |
| 10/25/2024 | $32.00 | $31.70 (-0.94%) | $32.23 | $31.15 | 23,600 | $268.46 M |
| 10/24/2024 | $32.01 | $31.55 (-1.44%) | $32.50 | $31.10 | 58,438 | $267.19 M |
| 10/23/2024 | $33.40 | $32.46 (-2.81%) | $34.79 | $32.37 | 22,128 | $274.90 M |
| 10/22/2024 | $33.50 | $33.77 (0.81%) | $35.00 | $33.31 | 21,500 | $285.99 M |
| 10/21/2024 | $33.30 | $33.47 (0.51%) | $34.09 | $33.00 | 9,122 | $283.45 M |
| 10/18/2024 | $31.15 | $33.29 (6.87%) | $33.32 | $31.08 | 17,024 | $281.93 M |
| 10/17/2024 | $31.53 | $30.99 (-1.71%) | $31.70 | $30.99 | 15,522 | $262.45 M |
| 10/16/2024 | $32.31 | $31.30 (-3.13%) | $32.75 | $30.78 | 35,122 | $265.07 M |
| 10/15/2024 | $31.80 | $32.14 (1.07%) | $32.44 | $31.21 | 38,020 | $272.19 M |
| 10/14/2024 | $32.23 | $31.87 (-1.12%) | $32.50 | $31.87 | 5,309 | $269.90 M |
| 10/11/2024 | $31.68 | $32.95 (4.01%) | $32.95 | $31.32 | 8,200 | $279.05 M |
| 10/10/2024 | $30.29 | $31.14 (2.81%) | $32.00 | $30.29 | 19,400 | $263.72 M |
| 10/09/2024 | $31.24 | $32.08 (2.69%) | $32.51 | $31.24 | 21,628 | $271.68 M |
| 10/08/2024 | $30.69 | $30.96 (0.88%) | $31.12 | $30.53 | 11,900 | $262.20 M |
| 10/07/2024 | $29.40 | $29.59 (0.65%) | $30.00 | $28.30 | 46,547 | $250.59 M |
| 10/04/2024 | $30.00 | $29.37 (-2.1%) | $30.52 | $29.37 | 34,513 | $248.73 M |
| 10/03/2024 | $29.28 | $29.80 (1.78%) | $31.73 | $29.28 | 39,000 | $252.37 M |
| 10/02/2024 | $28.99 | $29.78 (2.73%) | $30.69 | $28.36 | 50,207 | $252.20 M |
| 10/01/2024 | $30.35 | $29.00 (-4.45%) | $30.97 | $28.43 | 25,400 | $245.60 M |
| 09/30/2024 | $30.30 | $30.24 (-0.2%) | $30.57 | $29.51 | 24,712 | $256.10 M |
| 09/27/2024 | $29.29 | $30.15 (2.94%) | $30.67 | $29.29 | 20,100 | $255.34 M |
| 09/26/2024 | $29.85 | $29.00 (-2.85%) | $30.46 | $28.69 | 55,127 | $245.60 M |
| 09/25/2024 | $30.30 | $29.02 (-4.22%) | $30.60 | $28.70 | 9,724 | $245.77 M |
| 09/24/2024 | $31.38 | $29.48 (-6.05%) | $31.88 | $29.27 | 24,112 | $249.66 M |
| 09/23/2024 | $32.09 | $30.49 (-4.99%) | $32.34 | $30.25 | 20,900 | $258.21 M |
| 09/20/2024 | $33.35 | $32.11 (-3.72%) | $33.98 | $31.97 | 29,900 | $271.93 M |
| 09/19/2024 | $31.86 | $33.30 (4.52%) | $33.30 | $31.75 | 16,200 | $282.01 M |
| 09/18/2024 | $32.50 | $31.11 (-4.28%) | $33.11 | $31.11 | 44,721 | $263.47 M |
| 09/17/2024 | $33.55 | $32.65 (-2.68%) | $33.55 | $31.64 | 44,100 | $276.51 M |
| 09/16/2024 | $34.02 | $33.56 (-1.35%) | $34.10 | $32.79 | 33,531 | $284.21 M |
| 09/13/2024 | $34.22 | $34.48 (0.76%) | $35.00 | $33.17 | 29,618 | $292.01 M |
| 09/12/2024 | $35.50 | $34.68 (-2.31%) | $35.50 | $33.28 | 21,100 | $293.70 M |
| 09/11/2024 | $33.01 | $33.51 (1.51%) | $33.83 | $32.29 | 17,716 | $283.79 M |
| 09/10/2024 | $33.37 | $33.33 (-0.12%) | $34.90 | $33.15 | 10,800 | $282.27 M |
| 09/09/2024 | $33.17 | $35.01 (5.55%) | $35.25 | $33.17 | 27,500 | $296.49 M |
| 09/06/2024 | $34.56 | $33.40 (-3.36%) | $35.50 | $33.00 | 12,120 | $282.86 M |
| 09/05/2024 | $35.18 | $35.04 (-0.4%) | $35.52 | $33.81 | 18,800 | $296.75 M |
| 09/04/2024 | $34.30 | $34.59 (0.85%) | $35.12 | $33.60 | 19,800 | $292.94 M |
| 09/03/2024 | $35.14 | $34.48 (-1.88%) | $36.00 | $33.60 | 14,327 | $292.01 M |
| 08/30/2024 | $35.06 | $35.89 (2.37%) | $36.50 | $35.06 | 12,005 | $303.95 M |
| 08/29/2024 | $34.99 | $35.51 (1.49%) | $36.29 | $34.49 | 17,036 | $300.73 M |
| 08/28/2024 | $34.50 | $34.15 (-1.01%) | $36.42 | $34.11 | 34,200 | $289.21 M |
| 08/27/2024 | $34.80 | $33.81 (-2.84%) | $34.80 | $33.31 | 28,739 | $286.33 M |
| 08/26/2024 | $35.00 | $33.97 (-2.94%) | $35.00 | $32.97 | 21,200 | $287.69 M |
| 08/23/2024 | $33.20 | $34.79 (4.79%) | $35.50 | $32.50 | 37,100 | $294.63 M |