Free Trial

Sanara MedTech (SMTI) Stock Chart & Stock Price History

→ Beta testers blew this thing up (From Prosper Trading Academy) (Ad)
Free SMTI Stock Alerts
$29.02
-1.06 (-3.52%)
(As of 06/17/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestTrends

Sanara MedTech Stock Price Performance

5 Day
Performance
-5.01%
1 Month
Performance
-4.88%
3 Month
Performance
-20.30%
6 Month
Performance
-22.84%
Year-To-Date
Performance
-29.39%
1 Year
Performance
-29.48%
Receive SMTI Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Sanara MedTech and its competitors with MarketBeat's FREE daily newsletter

Ad Behind the Markets
Are you prepared for a Chinese "invasion?"
Recently declassified documents show that while the U.S has been distracted in the Middle East... China had been studying our every move... And preparing themselves for not only an armed conflict with the United States
Here are 4 steps you can take RIGHT NOW >>>

SMTI Stock Chart for Tuesday, June, 18, 2024

SMTI Chart by TradingView

Sanara MedTech Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/17/2024$30.08$29.02
-3.52%		$30.73$28.9225,065 shs$250.30 million
06/14/2024$30.55$30.08
-1.54%		$31.06$29.8512,192 shs$259.59 million
06/13/2024$31.27$30.55
-2.30%		$31.75$30.258,889 shs$263.49 million
06/12/2024$30.99$31.27
+0.90%		$32.71$31.1414,309 shs$269.70 million
06/11/2024$32.69$30.99
-5.20%		$32.97$30.8020,303 shs$267.44 million
06/10/2024$30.06$32.69
+8.75%		$32.96$29.6034,633 shs$282.12 million
06/07/2024$29.21$30.06
+2.91%		$30.80$29.0711,107 shs$259.42 million
06/06/2024$27.85$29.21
+4.88%		$30.61$27.7033,640 shs$252.08 million
06/05/2024$28.30$27.85
-1.59%		$29.49$27.4119,192 shs$240.35 million
06/04/2024$28.55$28.30
-0.88%		$29.55$28.3027,460 shs$244.23 million
06/03/2024$29.70$28.55
-3.87%		$30.47$28.5531,242 shs$246.24 million
05/31/2024$30.19$29.70
-1.62%		$30.63$29.509,230 shs$256.31 million
05/30/2024$30.70$30.19
-1.66%		$31.35$29.7326,336 shs$260.54 million
05/29/2024$30.53$30.70
+0.56%		$31.45$29.6023,648 shs$264.79 million
05/28/2024$31.00$30.53
-1.52%		$32.18$30.2111,958 shs$263.47 million
05/27/2024$31.00$31.00$31.50$29.1923,400 shs$267.53 million
05/24/2024$28.80$31.00
+7.64%		$31.50$29.1923,444 shs$267.38 million
05/23/2024$30.28$28.80
-4.89%		$31.49$28.6236,223 shs$248.54 million
05/22/2024$31.51$30.28
-3.90%		$32.39$30.0015,276 shs$261.32 million
05/21/2024$32.53$31.51
-3.14%		$31.71$31.356,172 shs$271.93 million
05/20/2024$30.51$32.53
+6.62%		$32.93$30.7912,933 shs$280.73 million
05/17/2024$31.70$30.51
-3.75%		$32.35$30.0017,457 shs$263.30 million
05/16/2024$34.06$31.70
-6.93%		$34.00$30.8815,147 shs$273.25 million
05/15/2024$29.86$34.06
+14.07%		$34.30$29.5731,360 shs$293.60 million
05/14/2024$29.28$29.86
+1.98%		$30.99$27.8844,662 shs$257.48 million
05/13/2024$31.42$29.28
-6.81%		$31.75$28.8235,927 shs$252.39 million
05/10/2024$33.12$31.42
-5.13%		$33.75$31.4215,126 shs$270.94 million
05/09/2024$32.86$33.12
+0.79%		$33.50$33.083,996 shs$285.59 million
05/08/2024$33.50$32.86
-1.91%		$33.72$32.608,829 shs$283.25 million
05/07/2024$32.56$33.50
+2.89%		$34.00$32.5110,667 shs$288.77 million
05/06/2024$32.44$32.56
+0.37%		$33.41$31.966,863 shs$280.67 million
05/03/2024$31.01$32.44
+4.61%		$33.83$31.0025,214 shs$279.63 million
05/02/2024$31.23$31.01
-0.70%		$32.07$31.018,075 shs$267.31 million
05/01/2024$31.84$31.23
-1.92%		$32.19$31.187,399 shs$269.20 million
04/30/2024$32.43$31.84
-1.82%		$32.48$31.1019,514 shs$274.46 million
04/29/2024$32.35$32.43
+0.25%		$33.74$31.888,275 shs$279.64 million
04/26/2024$32.21$32.35
+0.43%		$32.82$32.007,803 shs$278.86 million
04/25/2024$32.50$32.21
-0.89%		$32.82$31.5314,276 shs$277.75 million
04/24/2024$32.60$32.50
-0.31%		$33.15$32.505,324 shs$280.15 million
04/23/2024$32.90$32.60
-0.91%		$33.65$32.0411,772 shs$281.01 million
Bigger Than NVIDIA? (Ad)

With NVIDIA flying high, everyone is looking for the next breakout stock. But right now... There's only ONE stock you should be watching.

Get the full story here >>>
04/22/2024$33.79$32.90
-2.63%		$33.99$31.7712,037 shs$283.60 million
04/19/2024$34.01$33.79
-0.65%		$34.67$32.8210,748 shs$291.27 million
04/18/2024$31.60$34.01
+7.63%		$35.00$31.5124,249 shs$293.17 million
04/17/2024$31.65$31.60
-0.16%		$32.64$31.539,594 shs$272.39 million
04/16/2024$32.25$31.65
-1.86%		$32.64$31.0611,229 shs$272.82 million
04/15/2024$33.52$32.25
-3.79%		$33.92$32.059,082 shs$278.09 million
04/12/2024$32.95$33.52
+1.73%		$33.74$32.9011,923 shs$288.94 million
04/11/2024$33.01$32.95
-0.18%		$33.17$32.6013,970 shs$284.13 million
04/10/2024$33.41$33.01
-1.20%		$33.40$32.448,799 shs$284.55 million
04/09/2024$34.00$33.41
-1.74%		$34.31$32.8522,378 shs$287.99 million
04/08/2024$33.93$34.00
+0.21%		$35.37$33.8028,154 shs$293.08 million
04/05/2024$34.19$33.93
-0.76%		$34.29$33.8914,408 shs$292.48 million
04/04/2024$34.83$34.19
-1.84%		$35.90$34.199,801 shs$294.72 million
04/03/2024$35.21$34.83
-1.08%		$35.28$34.5121,222 shs$300.24 million
04/02/2024$36.45$35.21
-3.40%		$36.04$34.7915,027 shs$303.51 million
04/01/2024$37.00$36.45
-1.49%		$36.98$36.063,380 shs$314.31 million
03/29/2024$37.00$37.00$37.25$36.577,868 shs$318.94 million
03/28/2024$37.30$37.00
-0.80%		$37.25$36.577,868 shs$318.94 million
03/27/2024$36.75$37.30
+1.50%		$37.35$35.7313,384 shs$318.54 million
03/26/2024$36.25$36.75
+1.38%		$37.35$36.5017,244 shs$313.77 million
03/25/2024$37.41$36.25
-3.10%		$37.43$35.5826,415 shs$309.58 million
03/22/2024$37.72$37.41
-0.82%		$38.09$37.225,370 shs$319.48 million
03/21/2024$37.69$37.72
+0.08%		$38.00$37.2410,370 shs$322.05 million
03/20/2024$37.24$37.69
+1.21%		$37.85$37.0610,962 shs$321.87 million
03/19/2024$36.41$37.24
+2.28%		$37.84$36.8812,742 shs$318.03 million
03/18/2024$37.00$36.41
-1.59%		$37.41$36.2710,553 shs$310.94 million

Related Companies:
This page (NASDAQ:SMTI) was last updated on 6/18/2024 by MarketBeat.com Staff

From Our Partners
Bigger Than NVIDIA?
With NVIDIA flying high, everyone is looking for the next breakout stock. But right now... There's only ...
Behind the Markets | Sponsored
Beta testers blew this thing up
This AI trading tool is probably unlike anything you've ever seen before… It scans the entire market and fi...
Prosper Trading Academy | Sponsored
Radical change coming — do this NOW to protect yourself
I recently uncovered a way the government could use the next crisis as a pretext to gain more control … and ra...
Weiss Ratings | Sponsored
AI's Next Magnificent Seven
The Original Magnificent Seven Produced 16,894% Average Returns Over 20 Years.
The Oxford Club | Sponsored
The #1 Crypto That You Don’t Own… Yet
There’s all kinds of “signals” to follow when investing in cryptos. But there’s one signal you should pay a...
Crypto 101 Media | Sponsored
Inflation Is Robbing You Blind! Here’s How to Fight Back!
Quietly, inflation has reduced your purchasing power by 29.4% since 2014. So something that cost $100 in 20...
American Alternative | Sponsored
Unexpected twist to Trump’s trial
Unexpected Twist to Trump's Trial Most folks sense there's more to the Trump trial than meets the eye. B...
Stansberry Research | Sponsored
Elon Musk: THIS will be bigger than Tesla
If you missed out on crypto, this could be your second chance. The AI “wealth window” is opening now, but you ...
Paradigm Press | Sponsored