Sanara Medtech Inc (NQ: SMTI )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	34.36	34.53	33.51	33.54	11,209	-0.99(-2.87%)
May 30, 2023	35.31	36.16	34.01	34.53	11,041	-0.57(-1.62%)
May 26, 2023	35.25	35.85	34.75	35.10	14,899	-0.09(-0.26%)
May 25, 2023	35.61	36.83	34.06	35.19	24,216	-0.31(-0.87%)
May 24, 2023	36.55	36.55	35.06	35.50	9,091	-1.20(-3.27%)
May 23, 2023	37.01	38.74	36.48	36.70	23,574	-0.30(-0.81%)
May 22, 2023	37.89	40.26	36.50	37.00	50,889	-0.28(-0.75%)
May 19, 2023	39.00	40.97	37.09	37.28	24,136	-1.25(-3.24%)
May 18, 2023	38.18	40.00	37.65	38.53	16,932	+0.47(+1.23%)
May 17, 2023	38.80	39.99	37.52	38.06	39,076	-0.92(-2.36%)
May 16, 2023	40.51	41.89	38.98	38.98	26,322	-3.59(-8.43%)
May 15, 2023	41.77	44.17	41.77	42.57	23,819	+1.52(+3.70%)
May 12, 2023	40.34	41.98	40.00	41.05	17,706	+1.06(+2.65%)
May 11, 2023	38.06	41.00	38.06	39.99	16,170	+1.89(+4.96%)
May 10, 2023	38.00	38.25	37.71	38.10	37,396	+0.32(+0.85%)
May 09, 2023	38.10	38.10	37.48	37.78	20,835	-0.47(-1.23%)
May 08, 2023	37.99	38.38	37.23	38.25	30,353	+0.45(+1.19%)
May 05, 2023	38.01	38.55	37.50	37.80	27,051	-0.55(-1.43%)
May 04, 2023	39.00	39.00	38.25	38.35	9,279	-0.90(-2.29%)
May 03, 2023	39.32	39.56	38.24	39.25	36,111	+0.26(+0.67%)
May 02, 2023	39.97	40.14	38.50	38.99	30,177	-0.79(-1.99%)
May 01, 2023	41.52	41.52	39.02	39.78	50,085	-2.17(-5.17%)
Apr 28, 2023	42.00	42.75	41.76	41.95	9,239	-0.05(-0.12%)
Apr 27, 2023	41.10	42.55	40.90	42.00	9,798	-0.40(-0.94%)
Apr 26, 2023	43.25	43.25	41.36	42.40	15,439	-0.39(-0.91%)
Apr 25, 2023	48.41	48.41	42.12	42.79	12,999	-1.56(-3.52%)
Apr 24, 2023	45.98	46.00	43.50	44.35	8,252	-1.64(-3.57%)
Apr 21, 2023	46.51	47.70	45.09	45.99	7,948	-0.59(-1.27%)
Apr 20, 2023	47.65	48.66	46.58	46.58	3,890	-0.60(-1.27%)
Apr 19, 2023	47.90	48.50	47.18	47.18	4,598	-0.73(-1.52%)
Apr 18, 2023	48.01	49.35	47.86	47.91	7,187	-0.75(-1.54%)
Apr 17, 2023	48.52	49.87	47.96	48.66	11,126	+0.28(+0.58%)
Apr 14, 2023	48.02	48.73	46.50	48.38	15,556	+0.78(+1.64%)
Apr 13, 2023	47.65	48.02	46.50	47.60	12,049	+0.23(+0.49%)
Apr 12, 2023	49.77	50.03	47.00	47.37	16,129	-2.28(-4.59%)
Apr 11, 2023	49.57	50.18	46.10	49.65	24,201	-0.03(-0.06%)
Apr 10, 2023	45.84	50.00	43.52	49.68	30,821	+3.93(+8.59%)
Apr 06, 2023	43.68	46.00	43.68	45.75	18,217	+2.22(+5.10%)
Apr 05, 2023	43.34	43.87	41.76	43.53	6,128	-0.19(-0.43%)
Apr 04, 2023	42.72	43.85	40.99	43.72	18,924	+1.79(+4.27%)
Apr 03, 2023	41.74	42.30	38.79	41.93	13,081	+0.68(+1.65%)
Mar 31, 2023	39.83	42.80	39.83	41.25	17,970	+1.56(+3.93%)
Mar 30, 2023	39.44	39.69	38.93	39.69	11,564	+0.30(+0.76%)
Mar 29, 2023	38.04	40.02	38.04	39.39	10,149	+1.28(+3.36%)
Mar 28, 2023	38.86	38.86	37.86	38.11	17,417	-0.66(-1.70%)
Mar 27, 2023	38.94	39.27	37.86	38.77	19,675	+0.39(+1.02%)
Mar 24, 2023	38.52	38.99	38.00	38.38	19,411	-0.48(-1.24%)
Mar 23, 2023	39.41	39.91	38.76	38.86	21,893	-1.04(-2.61%)
Mar 22, 2023	39.96	40.55	39.50	39.90	16,772	-0.06(-0.15%)
Mar 21, 2023	39.15	40.73	39.00	39.96	30,081	+0.21(+0.53%)
Mar 20, 2023	40.50	41.25	38.65	39.75	23,575	-0.26(-0.65%)
Mar 17, 2023	40.30	41.32	40.00	40.01	28,271	-0.78(-1.91%)
Mar 16, 2023	39.93	41.25	38.50	40.79	43,062	+0.71(+1.77%)
Mar 15, 2023	41.07	42.68	39.93	40.08	7,942	-1.73(-4.14%)
Mar 14, 2023	41.00	42.20	40.72	41.81	17,026	+0.81(+1.98%)
Mar 13, 2023	40.68	41.00	40.68	41.00	6,540	+0.48(+1.18%)
Mar 10, 2023	41.70	42.00	39.99	40.52	36,038	-0.80(-1.94%)
Mar 09, 2023	40.98	42.59	40.73	41.32	17,129	+0.34(+0.83%)
Mar 08, 2023	41.18	41.25	40.60	40.98	10,198	-0.61(-1.47%)
Mar 07, 2023	42.65	42.99	41.01	41.59	5,569	-0.91(-2.14%)
Mar 06, 2023	43.50	43.99	41.90	42.50	10,218	-0.51(-1.19%)
Mar 03, 2023	43.00	44.10	42.98	43.01	12,209	+0.14(+0.33%)
Mar 02, 2023	41.77	42.87	41.71	42.87	8,537	+1.37(+3.30%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.