Sanara MedTech Inc. Common Stockのデータ

Sanara MedTech Inc. Common Stockの基本情報

名前 Sanara MedTech Inc. Common Stock
ティッカー SMTI
国 United States
上場年 nan
セクター Health Care

Sanara MedTech Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 39.51 33.0 33.88 36.0 151800.0 36.0
2021-02-12 34.12 27.0 27.0 30.0 739700.0 30.0
2021-02-11 43.0 39.2 39.2 41.0 21200.0 41.0
2021-02-10 39.37 37.9 37.9 39.0 6700.0 39.0
2021-02-09 39.0 36.56 37.51 39.0 5700.0 39.0
2021-02-08 39.38 37.2 38.9 37.62 7200.0 37.62
2021-02-05 39.4 38.01 39.4 38.91 3300.0 38.91
2021-02-04 39.43 38.0 38.0 39.4 11000.0 39.4
2021-02-03 37.49 31.0 34.2 37.49 22900.0 37.49
2021-02-02 36.43 32.95 33.99 34.4 7100.0 34.4
2021-02-01 37.34 31.66 35.5 34.3 29100.0 34.3
2021-01-29 39.55 35.97 38.02 35.97 2100.0 35.97
2021-01-28 37.33 37.33 37.33 37.33 1000.0 37.33
2021-01-27 41.0 39.0 40.0 39.01 2300.0 39.01
2021-01-26 41.6 40.0 40.52 40.4 4600.0 40.4
2021-01-25 43.0 39.49 42.96 39.5 10800.0 39.5
2021-01-22 48.7 40.1 43.0 42.56 18900.0 42.56
2021-01-21 44.74 40.0 40.0 42.01 12500.0 42.01
2021-01-20 43.15 39.0 39.99 41.7 16700.0 41.7
2021-01-19 42.49 37.57 42.49 39.2 13100.0 39.2
2021-01-15 38.69 33.49 36.5 37.46 18200.0 37.46
2021-01-14 40.72 33.71 33.71 36.2 52600.0 36.2
2021-01-13 35.48 32.07 35.48 33.1 15500.0 33.1
2021-01-12 35.99 32.79 34.65 34.8 12200.0 34.8
2021-01-11 37.5 31.31 32.37 34.98 29200.0 34.98
2021-01-08 36.48 27.31 33.01 30.2 61500.0 30.2
2021-01-07 39.66 33.49 36.9 35.5 25700.0 35.5
2021-01-06 44.71 37.39 39.11 37.55 24900.0 37.55
2021-01-05 45.5 38.27 44.88 40.41 26600.0 40.41
2021-01-04 49.7 43.0 49.7 45.67 24400.0 45.67
2020-12-31 51.85 49.6 51.17 49.9 6600.0 49.9
2020-12-30 51.88 50.5 50.69 50.8 10500.0 50.8
2020-12-29 52.91 50.0 52.31 50.51 9500.0 50.51
2020-12-28 53.65 51.5 52.2 51.5 15900.0 51.5
2020-12-24 52.5 51.71 52.08 51.71 1600.0 51.71
2020-12-23 53.7 51.39 51.78 52.01 14800.0 52.01
2020-12-22 53.85 50.98 53.0 52.42 15100.0 52.42
2020-12-21 53.44 50.21 50.21 52.75 15000.0 52.75
2020-12-18 53.75 48.49 48.99 50.35 50300.0 50.35
2020-12-17 48.97 44.1 44.1 48.86 57200.0 48.86
2020-12-16 44.5 41.89 42.16 44.1 13600.0 44.1
2020-12-15 42.51 40.0 40.89 42.19 6900.0 42.19
2020-12-14 45.0 39.12 41.0 40.8 14600.0 40.8
2020-12-11 40.98 39.64 40.03 40.5 2500.0 40.5
2020-12-10 41.0 39.88 39.88 40.95 1200.0 40.95
2020-12-09 42.5 39.1 39.1 42.5 4000.0 42.5
2020-12-08 41.44 40.0 40.0 41.35 4200.0 41.35
2020-12-07 40.43 39.05 39.74 40.43 3700.0 40.43
2020-12-04 40.49 39.09 39.6 40.44 7200.0 40.44
2020-12-03 40.0 38.75 38.75 39.05 7000.0 39.05
2020-12-02 39.48 34.35 34.48 38.5 13400.0 38.5
2020-12-01 34.5 32.88 32.88 34.5 4100.0 34.5
2020-11-30 33.93 33.4 33.93 33.4 2700.0 33.4
2020-11-27 33.93 32.25 33.93 33.93 3500.0 33.93
2020-11-25 33.93 32.87 33.61 33.93 6000.0 33.93
2020-11-24 33.75 33.0 33.75 33.0 1500.0 33.0
2020-11-23 33.95 33.22 33.88 33.51 18500.0 33.51
2020-11-20 34.0 33.5 33.5 33.75 3400.0 33.75
2020-11-19 34.0 32.71 33.97 33.51 16900.0 33.51
2020-11-18 34.0 30.25 31.1 33.5 18500.0 33.5
2020-11-17 34.25 31.0 32.75 31.0 5300.0 31.0
2020-11-16 34.49 33.0 33.95 33.45 4100.0 33.45
2020-11-13 35.5 35.0 35.5 35.0 3300.0 35.0
2020-11-12 36.0 34.66 34.66 35.01 5300.0 35.01
2020-11-11 34.75 33.07 34.25 34.66 5900.0 34.66
2020-11-10 34.25 33.13 34.21 34.24 1500.0 34.24
2020-11-09 34.5 32.33 33.9 33.5 5700.0 33.5
2020-11-06 33.25 30.45 30.99 33.0 23300.0 33.0
2020-11-05 31.25 30.23 30.23 31.0 9200.0 31.0
2020-11-04 30.18 29.0 29.0 30.18 2700.0 30.18
2020-11-03 30.18 28.5 28.5 30.18 6400.0 30.18
2020-11-02 29.75 28.0 28.39 28.17 7000.0 28.17
2020-10-30 28.0 27.0 28.0 27.99 13400.0 27.99
2020-10-29 30.5 26.71 29.75 28.6 25600.0 28.6
2020-10-28 29.24 26.35 26.39 29.24 2900.0 29.24
2020-10-27 30.5 30.5 30.5 30.5 0.0 30.5
2020-10-26 30.75 30.0 30.0 30.5 4100.0 30.5
2020-10-23 30.5 30.5 30.5 30.5 100.0 30.5
2020-10-22 30.5 28.3 30.5 30.5 4500.0 30.5
2020-10-21 31.5 29.8 30.0 31.5 5000.0 31.5
2020-10-20 32.0 28.06 32.0 30.0 1000.0 30.0
2020-10-19 31.25 30.05 30.05 31.25 2200.0 31.25
2020-10-16 32.0 28.0 28.5 30.75 5400.0 30.75
2020-10-15 29.5 27.0 27.0 27.5 2800.0 27.5
2020-10-14 28.0 25.79 25.79 28.0 3900.0 28.0
2020-10-13 26.05 24.56 25.0 25.25 14200.0 25.25
2020-10-12 25.5 24.3 24.3 24.7 4700.0 24.7
2020-10-09 26.5 24.52 25.8 24.52 5100.0 24.52
2020-10-08 25.5 24.52 25.0 25.5 2000.0 25.5
2020-10-07 26.6 26.0 26.46 26.0 3300.0 26.0
2020-10-06 26.0 24.25 24.25 24.5 3700.0 24.5
2020-10-05 24.5 24.25 24.5 24.25 1600.0 24.25
2020-10-02 26.85 24.5 25.7 24.5 4800.0 24.5
2020-10-01 28.0 25.5 27.6 25.68 3900.0 25.68
2020-09-30 28.0 27.0 27.0 28.0 2200.0 28.0
2020-09-29 27.85 27.85 27.85 27.85 0.0 27.85
2020-09-28 28.0 26.16 27.2 27.85 7300.0 27.85
2020-09-25 26.43 25.12 25.45 26.12 5700.0 26.12
2020-09-24 27.75 24.25 25.35 24.25 10700.0 24.25
2020-09-23 25.99 25.99 25.99 25.99 0.0 25.99
2020-09-22 27.0 24.61 26.0 25.99 2000.0 25.99
2020-09-21 27.5 27.5 27.5 27.5 0.0 27.5
2020-09-18 27.5 27.5 27.5 27.5 300.0 27.5
2020-09-17 28.0 28.0 28.0 28.0 400.0 28.0
2020-09-16 31.8 27.05 31.15 29.0 11800.0 29.0
2020-09-15 34.3 32.49 32.49 34.0 3800.0 34.0
2020-09-14 32.98 29.32 32.5 32.05 4600.0 32.05
2020-09-11 33.99 29.0 29.0 32.74 12400.0 32.74
2020-09-10 29.45 28.0 29.0 29.0 5700.0 29.0
2020-09-09 29.0 28.3 28.3 29.0 1400.0 29.0
2020-09-08 28.5 28.0 28.4 28.0 3800.0 28.0
2020-09-04 28.1 27.36 28.1 27.7 2000.0 27.7
2020-09-03 28.34 27.8 27.8 28.34 2200.0 28.34
2020-09-02 28.0 27.59 27.59 27.61 4400.0 27.61
2020-09-01 27.59 27.05 27.05 27.59 1700.0 27.59
2020-08-31 27.6 27.0 27.6 27.0 1900.0 27.0
2020-08-28 27.99 26.6 26.99 27.75 9200.0 27.75
2020-08-27 26.5 26.0 26.38 26.0 4300.0 26.0
2020-08-26 27.25 26.23 26.95 26.23 3100.0 26.23
2020-08-25 27.25 26.8 26.8 27.25 2200.0 27.25
2020-08-24 27.0 26.0 26.0 27.0 2900.0 27.0
2020-08-21 27.0 25.56 25.56 26.55 800.0 26.55
2020-08-20 27.44 26.75 27.25 26.75 800.0 26.75
2020-08-19 27.24 27.15 27.24 27.15 1400.0 27.15
2020-08-18 27.5 27.02 27.44 27.15 4500.0 27.15
2020-08-17 28.0 26.24 26.24 27.65 15700.0 27.65
2020-08-14 26.44 25.12 26.44 26.2 3300.0 26.2
2020-08-13 26.14 23.72 23.72 26.14 5600.0 26.14
2020-08-12 26.99 23.76 23.76 23.87 6200.0 23.87
2020-08-11 26.99 25.88 26.7 26.99 6700.0 26.99
2020-08-10 26.8 24.69 24.82 26.8 11800.0 26.8
2020-08-07 26.05 24.69 25.55 24.69 2800.0 24.69
2020-08-06 26.49 24.17 25.4 25.79 19000.0 25.79
2020-08-05 25.93 23.0 24.0 25.93 8100.0 25.93
2020-08-04 24.0 20.88 20.88 24.0 22700.0 24.0
2020-08-03 24.4 20.52 21.17 21.7 5400.0 21.7
2020-07-31 22.22 21.2 22.18 21.2 3900.0 21.2
2020-07-30 24.92 20.12 24.92 22.55 4700.0 22.55
2020-07-29 24.92 21.72 24.5 24.92 19100.0 24.92
2020-07-28 24.52 23.1 24.5 23.1 5000.0 23.1
2020-07-27 25.77 22.5 23.84 24.5 13800.0 24.5
2020-07-24 24.5 22.4 23.05 22.4 10600.0 22.4
2020-07-23 23.37 19.61 23.37 23.25 8900.0 23.25
2020-07-22 23.5 22.6 23.5 23.27 3900.0 23.27
2020-07-21 23.9 23.53 23.53 23.9 3800.0 23.9
2020-07-20 23.11 22.98 23.11 23.1 6800.0 23.1
2020-07-17 24.22 22.25 22.9 24.02 3600.0 24.02
2020-07-16 23.5 22.02 23.45 22.02 800.0 22.02
2020-07-15 23.99 21.94 21.94 23.99 10200.0 23.99
2020-07-14 23.48 21.37 22.5 22.0 7900.0 22.0
2020-07-13 22.39 18.2 18.8 22.39 20900.0 22.39
2020-07-10 20.0 17.15 18.5 18.8 15900.0 18.8
2020-07-09 18.99 16.81 17.05 16.81 11500.0 16.81
2020-07-08 17.75 15.58 17.0 16.97 12000.0 16.97
2020-07-07 18.0 17.79 17.9 17.79 3300.0 17.79
2020-07-06 18.1 18.1 18.1 18.1 0.0 18.1
2020-07-02 18.1 15.75 17.99 18.1 7400.0 18.1
2020-07-01 15.12 15.12 15.12 15.12 200.0 15.12
2020-06-30 18.0 18.0 18.0 18.0 0.0 18.0
2020-06-29 18.12 15.15 18.0 18.0 5300.0 18.0
2020-06-26 15.5 15.05 15.05 15.5 2100.0 15.5
2020-06-25 15.49 15.05 15.05 15.45 1200.0 15.45
2020-06-24 15.01 15.01 15.01 15.01 800.0 15.01
2020-06-23 17.5 15.5 17.5 15.5 1000.0 15.5
2020-06-22 18.0 18.0 18.0 18.0 0.0 18.0
2020-06-19 18.0 15.25 15.33 18.0 6300.0 18.0
2020-06-18 16.25 16.0 16.25 16.0 1000.0 16.0
2020-06-17 19.03 14.8 17.0 15.0 15000.0 15.0
2020-06-16 18.55 15.5 15.5 16.34 6500.0 16.34
2020-06-15 15.5 15.3 15.5 15.3 3200.0 15.3
2020-06-12 17.25 15.95 17.25 16.0 700.0 16.0
2020-06-11 17.0 16.0 17.0 16.0 500.0 16.0
2020-06-10 18.0 15.45 15.45 17.0 2200.0 17.0
2020-06-09 15.5 14.98 14.98 15.5 600.0 15.5
2020-06-08 14.5 13.74 13.74 14.49 3200.0 14.49
2020-06-05 13.75 13.0 13.0 13.5 7500.0 13.5
2020-06-04 13.25 13.25 13.25 13.25 0.0 13.25
2020-06-03 13.25 11.5 11.55 13.25 3300.0 13.25
2020-06-02 12.0 12.0 12.0 12.0 1500.0 12.0
2020-06-01 11.64 11.5 11.5 11.5 4300.0 11.5
2020-05-29 11.85 11.41 11.41 11.85 2100.0 11.85
2020-05-28 12.5 12.5 12.5 12.5 5100.0 12.5
2020-05-27 12.25 12.22 12.22 12.25 300.0 12.25
2020-05-26 12.5 12.29 12.29 12.5 1100.0 12.5
2020-05-22 12.3 12.01 12.01 12.3 4500.0 12.3
2020-05-21 12.0 12.0 12.0 12.0 200.0 12.0
2020-05-20 11.2 11.2 11.2 11.2 300.0 11.2
2020-05-19 12.75 11.25 12.5 11.25 3100.0 11.25
2020-05-18 12.49 11.75 11.76 12.49 1400.0 12.49
2020-05-15 11.76 11.76 11.76 11.76 200.0 11.76
2020-05-14 11.74 11.74 11.74 11.74 300.0 11.74
2020-05-13 11.74 11.74 11.74 11.74 300.0 11.74
2020-05-12 11.75 11.75 11.75 11.75 2000.0 11.75
2020-05-11 12.0 11.6 11.6 12.0 1300.0 12.0
2020-05-08 11.86 11.61 11.86 11.61 3100.0 11.61
2020-05-07 12.5 12.5 12.5 12.5 100.0 12.5
2020-05-06 12.3 11.2 11.45 12.3 3800.0 12.3
2020-05-05 12.55 11.06 12.52 11.45 2700.0 11.45
2020-05-04 12.65 12.5 12.65 12.5 1300.0 12.5
2020-05-01 13.0 12.5 13.0 12.65 2000.0 12.65
2020-04-30 13.1 13.0 13.08 13.0 8300.0 13.0
2020-04-29 13.1 13.0 13.0 13.05 2100.0 13.05
2020-04-28 13.0 12.5 12.5 13.0 6200.0 13.0
2020-04-27 12.3 12.25 12.25 12.3 6000.0 12.3
2020-04-24 12.3 11.8 12.0 12.3 14100.0 12.3
2020-04-23 12.3 11.7 11.7 12.3 4600.0 12.3
2020-04-22 11.11 11.0 11.05 11.08 1000.0 11.08
2020-04-21 10.8 9.24 10.15 10.8 3600.0 10.8
2020-04-20 10.15 10.15 10.15 10.15 2400.0 10.15
2020-04-17 10.15 8.22 9.5 10.15 4100.0 10.15
2020-04-16 10.04 10.04 10.04 10.04 100.0 10.04
2020-04-15 10.1 7.92 8.1 10.1 3400.0 10.1
2020-04-14 10.1 10.1 10.1 10.1 0.0 10.1
2020-04-13 10.1 10.0 10.09 10.1 600.0 10.1
2020-04-09 10.1 9.1 9.1 10.1 700.0 10.1
2020-04-08 9.25 8.1 8.1 9.02 1200.0 9.02
2020-04-07 8.8 7.04 7.04 8.25 800.0 8.25
2020-04-06 8.98 8.98 8.98 8.98 200.0 8.98
2020-04-03 8.25 8.25 8.25 8.25 200.0 8.25
2020-04-02 8.0 8.0 8.0 8.0 400.0 8.0
2020-04-01 8.98 7.5 8.14 8.0 2500.0 8.0
2020-03-31 10.09 10.09 10.09 10.09 0.0 10.09
2020-03-30 10.09 10.09 10.09 10.09 600.0 10.09
2020-03-27 9.0 8.17 8.17 9.0 300.0 9.0
2020-03-26 9.1 8.91 9.1 8.91 300.0 8.91
2020-03-25 10.1 8.91 10.1 9.4 2000.0 9.4
2020-03-24 10.09 10.09 10.09 10.09 100.0 10.09
2020-03-23 9.0 8.8 9.0 8.87 700.0 8.87
2020-03-20 11.0 8.01 8.66 10.1 4900.0 10.1
2020-03-19 10.0 8.01 9.01 10.0 1800.0 10.0
2020-03-18 10.03 9.01 10.03 10.0 1100.0 10.0
2020-03-17 11.1 11.1 11.1 11.1 700.0 11.1
2020-03-16 11.1 9.77 10.01 11.1 300.0 11.1
2020-03-13 10.75 10.74 10.74 10.75 600.0 10.75
2020-03-12 11.0 9.77 9.77 11.0 3300.0 11.0
2020-03-11 13.0 9.75 13.0 11.25 2400.0 11.25
2020-03-10 12.25 12.25 12.25 12.25 400.0 12.25
2020-03-09 11.0 10.42 10.96 11.0 600.0 11.0
2020-03-06 12.0 10.0 12.0 11.0 8500.0 11.0
2020-03-05 13.0 11.99 11.99 13.0 1900.0 13.0
2020-03-04 11.01 10.62 11.01 10.62 6900.0 10.62
2020-03-03 11.0 11.0 11.0 11.0 1500.0 11.0
2020-03-02 11.0 10.7 11.0 10.7 2000.0 10.7
2020-02-28 11.0 10.15 10.25 11.0 3400.0 11.0
2020-02-27 10.8 10.8 10.8 10.8 0.0 10.8
2020-02-26 11.07 10.6 11.05 10.8 3000.0 10.8
2020-02-25 11.24 9.9 10.5 10.27 8200.0 10.27
2020-02-24 11.5 10.25 11.5 11.15 21700.0 11.15
2020-02-21 13.01 10.25 13.01 11.01 13500.0 11.01
2020-02-20 13.74 13.74 13.74 13.74 100.0 13.74
2020-02-19 13.74 13.5 13.5 13.74 600.0 13.74
2020-02-18 16.5 12.52 16.5 13.5 15400.0 13.5