-
5 DAY PERFORMANCE
-2.26% -
1 MONTH PERFORMANCE
-12.74% -
3 MONTH PERFORMANCE
+5.60% -
6 MONTH PERFORMANCE
-19.46% -
YEAR-TO-DATE PERFORMANCE
-27.49% -
1 YEAR PERFORMANCE
-5.67%
Sanara MedTech Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/22/2024 | $34.00 | $32.97 (-3.03%) | $34.00 | $32.55 | 6,000 | $279.22 M |
| 08/21/2024 | $32.68 | $33.96 (3.92%) | $34.00 | $32.05 | 23,400 | $287.60 M |
| 08/20/2024 | $32.25 | $32.25 (0%) | $32.93 | $31.31 | 32,038 | $273.12 M |
| 08/19/2024 | $32.99 | $32.74 (-0.76%) | $33.00 | $31.96 | 25,141 | $277.27 M |
| 08/16/2024 | $33.01 | $32.43 (-1.76%) | $33.96 | $32.43 | 29,800 | $274.64 M |
| 08/15/2024 | $33.25 | $33.01 (-0.72%) | $33.33 | $31.95 | 25,100 | $279.56 M |
| 08/14/2024 | $32.00 | $32.72 (2.25%) | $33.40 | $31.25 | 23,348 | $277.10 M |
| 08/13/2024 | $28.25 | $32.04 (13.42%) | $32.63 | $28.25 | 34,600 | $271.34 M |
| 08/12/2024 | $28.28 | $27.83 (-1.59%) | $28.50 | $27.10 | 16,300 | $235.69 M |
| 08/09/2024 | $28.17 | $27.88 (-1.03%) | $28.17 | $27.23 | 15,322 | $236.11 M |
| 08/08/2024 | $27.52 | $27.90 (1.38%) | $28.49 | $27.29 | 5,200 | $234.90 M |
| 08/07/2024 | $27.75 | $27.08 (-2.41%) | $27.95 | $26.30 | 17,400 | $228.00 M |
| 08/06/2024 | $27.01 | $27.74 (2.7%) | $28.45 | $26.52 | 20,300 | $233.56 M |
| 08/05/2024 | $28.22 | $26.93 (-4.57%) | $28.22 | $26.00 | 51,320 | $226.74 M |
| 08/02/2024 | $28.78 | $28.70 (-0.28%) | $29.95 | $28.39 | 15,004 | $241.64 M |
| 08/01/2024 | $31.21 | $29.96 (-4.01%) | $32.25 | $29.00 | 22,042 | $252.25 M |
| 07/31/2024 | $29.86 | $31.89 (6.8%) | $32.10 | $29.17 | 13,900 | $268.50 M |
| 07/30/2024 | $30.88 | $29.84 (-3.37%) | $30.88 | $28.57 | 20,300 | $251.24 M |
| 07/29/2024 | $32.75 | $30.90 (-5.65%) | $32.75 | $30.69 | 9,200 | $260.16 M |
| 07/26/2024 | $32.40 | $32.68 (0.86%) | $32.73 | $31.75 | 11,900 | $275.15 M |
| 07/25/2024 | $31.15 | $32.19 (3.34%) | $32.19 | $30.38 | 21,300 | $271.02 M |
| 07/24/2024 | $30.95 | $31.20 (0.81%) | $32.73 | $30.73 | 14,227 | $262.69 M |
| 07/23/2024 | $30.74 | $31.70 (3.12%) | $32.00 | $30.24 | 19,400 | $266.90 M |
| 07/22/2024 | $30.29 | $31.30 (3.33%) | $31.99 | $29.94 | 8,238 | $263.53 M |
| 07/19/2024 | $29.28 | $30.15 (2.97%) | $30.15 | $28.99 | 20,229 | $253.85 M |
| 07/18/2024 | $29.98 | $29.10 (-2.94%) | $30.93 | $29.10 | 33,176 | $245.01 M |
| 07/17/2024 | $31.49 | $30.10 (-4.41%) | $31.49 | $29.81 | 20,256 | $253.43 M |
| 07/16/2024 | $29.99 | $31.83 (6.14%) | $31.83 | $29.20 | 54,010 | $267.99 M |
| 07/15/2024 | $28.98 | $29.66 (2.35%) | $29.98 | $28.35 | 19,929 | $249.72 M |
| 07/12/2024 | $28.83 | $28.88 (0.17%) | $29.45 | $28.42 | 25,250 | $243.16 M |
| 07/11/2024 | $27.89 | $28.80 (3.26%) | $29.02 | $27.70 | 38,635 | $242.48 M |
| 07/10/2024 | $27.73 | $27.67 (-0.22%) | $28.48 | $27.20 | 17,032 | $232.97 M |
| 07/09/2024 | $28.04 | $27.30 (-2.64%) | $28.36 | $27.16 | 11,344 | $229.85 M |
| 07/08/2024 | $27.79 | $27.79 (0%) | $28.11 | $27.00 | 11,038 | $233.98 M |
| 07/05/2024 | $27.55 | $26.86 (-2.5%) | $27.96 | $26.25 | 30,149 | $226.15 M |
| 07/03/2024 | $28.33 | $27.62 (-2.51%) | $28.33 | $27.14 | 4,272 | $232.55 M |
| 07/02/2024 | $26.95 | $27.70 (2.78%) | $28.00 | $26.76 | 33,503 | $233.22 M |
| 07/01/2024 | $27.86 | $26.95 (-3.27%) | $28.22 | $26.60 | 28,692 | $226.91 M |
| 06/28/2024 | $28.47 | $28.22 (-0.88%) | $28.83 | $27.70 | 50,934 | $237.60 M |