Sanara MedTech Inc. (SMTI)

NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

31.42

-1.70

(-5.13%)

Al cierre: 04:00PM EDT

31.42

0.00

(0.00%)

Fuera de horario:

04:00PM EDT

Periodo de tiempo:

11 may 2023 - 11 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
10 may 2024	32.74	33.74	31.42	31.42	31.42	15,100
09 may 2024	33.37	33.49	33.08	33.12	33.12	4,000
08 may 2024	33.27	33.72	32.60	32.86	32.86	8,800
07 may 2024	33.00	34.00	32.51	33.50	33.50	10,700
06 may 2024	32.30	33.41	31.96	32.56	32.56	6,900
03 may 2024	31.83	33.83	31.00	32.44	32.44	25,200
02 may 2024	32.07	32.07	31.01	31.01	31.01	8,100
01 may 2024	31.54	32.19	31.18	31.23	31.23	7,400
30 abr 2024	31.86	32.48	31.10	31.84	31.84	19,500
29 abr 2024	33.74	33.74	31.88	32.43	32.43	8,300
26 abr 2024	32.82	32.82	32.00	32.35	32.35	7,800
25 abr 2024	31.53	32.82	31.53	32.21	32.21	14,300
24 abr 2024	32.85	33.15	32.50	32.50	32.50	5,300
23 abr 2024	32.90	33.65	32.03	32.60	32.60	11,800
22 abr 2024	33.99	33.99	31.77	32.90	32.90	12,000
19 abr 2024	33.29	34.67	32.72	33.79	33.79	10,700
18 abr 2024	31.51	35.00	31.51	34.01	34.01	24,200
17 abr 2024	32.55	32.64	31.53	31.60	31.60	9,600
16 abr 2024	32.10	32.64	31.06	31.65	31.65	11,200
15 abr 2024	33.47	33.47	32.05	32.25	32.25	9,100
12 abr 2024	32.90	33.74	32.90	33.52	33.52	11,900
11 abr 2024	33.12	33.17	32.60	32.95	32.95	14,000
10 abr 2024	33.06	33.40	32.44	33.01	33.01	8,800
09 abr 2024	34.00	34.00	32.85	33.41	33.41	22,400
08 abr 2024	34.00	35.37	33.80	34.00	34.00	28,200
05 abr 2024	34.04	34.29	33.89	33.93	33.93	14,400
04 abr 2024	35.50	35.90	34.19	34.19	34.19	9,800
03 abr 2024	35.00	35.28	34.51	34.83	34.83	21,200
02 abr 2024	35.89	36.04	34.79	35.21	35.21	15,000
01 abr 2024	36.06	36.98	36.06	36.45	36.45	3,400
28 mar 2024	37.00	37.25	36.57	37.00	37.00	7,900
27 mar 2024	35.95	37.35	35.73	37.30	37.30	13,400
26 mar 2024	36.75	37.35	36.50	36.75	36.75	17,200
25 mar 2024	36.68	37.42	35.58	36.25	36.25	26,600
22 mar 2024	38.05	38.09	37.22	37.41	37.41	5,400
21 mar 2024	37.30	38.00	37.24	37.72	37.72	10,400
20 mar 2024	37.58	37.85	37.06	37.69	37.69	11,000
19 mar 2024	37.00	37.84	36.88	37.24	37.24	12,700
18 mar 2024	37.38	37.41	36.27	36.41	36.41	10,600
15 mar 2024	36.22	37.29	36.22	37.00	37.00	18,600
14 mar 2024	36.75	37.01	36.36	36.36	36.36	11,000
13 mar 2024	37.25	37.62	37.25	37.30	37.30	7,800
12 mar 2024	37.00	37.58	36.78	36.85	36.85	11,300
11 mar 2024	36.22	37.30	36.22	36.50	36.50	9,700
08 mar 2024	37.51	37.90	36.41	36.52	36.52	6,100
07 mar 2024	36.78	38.05	36.49	36.83	36.83	28,000
06 mar 2024	37.50	37.50	36.50	36.79	36.79	28,100
05 mar 2024	39.98	39.98	37.00	37.17	37.17	27,200
04 mar 2024	38.45	39.14	37.94	38.49	38.49	17,000
01 mar 2024	38.00	38.99	38.00	38.96	38.96	2,900
29 feb 2024	38.41	38.69	37.66	38.04	38.04	5,000
28 feb 2024	38.00	38.00	37.61	37.61	37.61	2,600
27 feb 2024	36.14	38.49	36.14	38.49	38.49	13,500
26 feb 2024	38.58	38.58	35.00	36.88	36.88	19,400
23 feb 2024	38.15	38.78	37.30	37.97	37.97	8,100
22 feb 2024	37.40	38.00	36.56	37.97	37.97	9,800
21 feb 2024	37.98	38.40	36.98	37.55	37.55	4,700
20 feb 2024	38.50	39.31	37.50	37.70	37.70	16,800
16 feb 2024	39.51	40.51	39.01	39.01	39.01	7,000
15 feb 2024	38.37	40.16	37.32	40.02	40.02	13,700
14 feb 2024	35.27	38.39	35.27	38.15	38.15	10,600
13 feb 2024	37.06	37.07	35.01	35.12	35.12	18,100
12 feb 2024	40.02	40.75	37.01	37.92	37.92	19,200
09 feb 2024	40.04	40.04	37.51	39.48	39.48	7,400
08 feb 2024	39.91	40.51	39.65	40.20	40.20	8,900
07 feb 2024	38.00	38.99	37.41	38.63	38.63	6,800
06 feb 2024	36.26	37.59	36.06	36.60	36.60	8,300
05 feb 2024	34.30	35.50	34.30	34.97	34.97	11,900
02 feb 2024	33.52	35.00	33.52	34.30	34.30	17,400
01 feb 2024	34.11	35.00	33.19	33.72	33.72	40,100
31 ene 2024	35.93	36.00	33.80	33.80	33.80	19,100
30 ene 2024	35.80	35.80	35.74	35.74	35.74	2,400
29 ene 2024	35.00	37.06	35.00	37.06	37.06	25,300
26 ene 2024	35.00	35.85	34.55	34.84	34.84	12,600
25 ene 2024	35.04	36.00	35.00	35.01	35.01	13,000
24 ene 2024	35.77	36.00	34.52	35.00	35.00	11,300
23 ene 2024	35.11	35.56	34.97	35.11	35.11	11,200
22 ene 2024	36.60	37.00	35.06	35.31	35.31	25,300
19 ene 2024	37.00	37.00	35.00	36.89	36.89	19,500
18 ene 2024	37.50	37.50	36.81	36.91	36.91	11,000
17 ene 2024	37.54	37.77	37.20	37.75	37.75	7,300
16 ene 2024	39.35	40.00	37.98	37.98	37.98	7,200
12 ene 2024	39.46	40.00	38.83	38.83	38.83	5,800
11 ene 2024	38.65	38.97	38.65	38.75	38.75	4,400
10 ene 2024	39.86	39.86	39.30	39.51	39.51	5,300
09 ene 2024	40.04	41.60	39.53	39.53	39.53	12,100
08 ene 2024	40.00	41.90	39.88	40.79	40.79	10,400
05 ene 2024	38.22	40.88	38.22	40.08	40.08	20,200
04 ene 2024	38.95	39.52	37.60	38.84	38.84	27,000
03 ene 2024	41.26	43.25	38.76	38.86	38.86	18,100
02 ene 2024	40.48	41.96	40.48	40.94	40.94	7,800
29 dic 2023	41.76	42.20	41.10	41.10	41.10	12,200
28 dic 2023	39.41	42.43	39.24	41.60	41.60	34,800
27 dic 2023	40.00	41.36	39.02	41.29	41.29	12,900
26 dic 2023	37.80	41.00	36.91	40.11	40.11	15,500
22 dic 2023	39.00	39.10	37.54	38.27	38.27	11,400
21 dic 2023	39.35	39.63	37.89	39.10	39.10	13,200
20 dic 2023	40.00	40.00	38.52	39.40	39.40	11,200
19 dic 2023	37.96	39.80	37.72	38.90	38.90	16,400
18 dic 2023	37.00	38.47	36.89	37.61	37.61	6,000
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

S&P 5005,222.68+8.60(+0.16%)

Dow Jones39,512.84+125.08(+0.32%)

Nasdaq16,340.87-5.40(-0.03%)

Russell 20002,059.78-13.85(-0.67%)

Petróleo78.20-1.06(-1.34%)

Oro2,366.90+26.60(+1.14%)

Sanara MedTech Inc. (SMTI)

S&P 500
5,222.68
+8.60(+0.16%)

Dow Jones
39,512.84
+125.08(+0.32%)

Nasdaq
16,340.87
-5.40(-0.03%)

Russell 2000
2,059.78
-13.85(-0.67%)

Petróleo
78.20
-1.06(-1.34%)

Oro
2,366.90
+26.60(+1.14%)