Sanara MedTech Inc. (SMTI)
NASDAQ: SMTI · Real-Time Price · USD
21.69
-0.11 (-0.50%)
Dec 5, 2025, 4:00 PM EST - Market closed
Sanara MedTech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 21.90 | 22.10 | 21.40 | 21.69 | 21.69 | -0.50% | 43,153 |
| Dec 4, 2025 | 20.93 | 22.09 | 20.84 | 21.80 | 21.80 | 3.46% | 71,241 |
| Dec 3, 2025 | 20.06 | 21.54 | 20.06 | 21.07 | 21.07 | 4.31% | 54,403 |
| Dec 2, 2025 | 20.37 | 21.00 | 20.10 | 20.20 | 20.20 | -0.64% | 44,223 |
| Dec 1, 2025 | 20.62 | 21.01 | 20.13 | 20.33 | 20.33 | -2.82% | 33,790 |
| Nov 28, 2025 | 20.97 | 21.10 | 20.35 | 20.92 | 20.92 | 0.77% | 22,768 |
| Nov 26, 2025 | 20.22 | 21.14 | 20.20 | 20.76 | 20.76 | 1.91% | 30,698 |
| Nov 25, 2025 | 19.70 | 20.88 | 19.30 | 20.37 | 20.37 | 3.40% | 54,385 |
| Nov 24, 2025 | 19.73 | 20.66 | 19.55 | 19.70 | 19.70 | 1.13% | 37,495 |
| Nov 21, 2025 | 19.06 | 20.12 | 19.06 | 19.48 | 19.48 | 1.78% | 51,726 |
| Nov 20, 2025 | 19.46 | 20.13 | 18.90 | 19.14 | 19.14 | 0.42% | 58,529 |
| Nov 19, 2025 | 20.82 | 21.04 | 19.06 | 19.06 | 19.06 | -8.80% | 65,347 |
| Nov 18, 2025 | 20.89 | 21.28 | 20.36 | 20.90 | 20.90 | -0.81% | 32,180 |
| Nov 17, 2025 | 21.29 | 21.53 | 20.96 | 21.07 | 21.07 | -2.18% | 67,367 |
| Nov 14, 2025 | 19.61 | 22.65 | 19.52 | 21.54 | 21.54 | 9.84% | 108,350 |
| Nov 13, 2025 | 21.00 | 21.27 | 19.10 | 19.61 | 19.61 | -7.11% | 206,287 |
| Nov 12, 2025 | 26.80 | 26.80 | 20.79 | 21.11 | 21.11 | -24.71% | 331,552 |
| Nov 11, 2025 | 28.14 | 28.34 | 27.56 | 28.04 | 28.04 | -0.43% | 21,069 |
| Nov 10, 2025 | 28.00 | 29.20 | 27.84 | 28.16 | 28.16 | 1.61% | 26,992 |
| Nov 7, 2025 | 27.59 | 28.00 | 26.50 | 27.72 | 27.72 | -0.56% | 36,738 |
| Nov 6, 2025 | 27.78 | 28.56 | 26.26 | 27.87 | 27.87 | 0.98% | 58,222 |
| Nov 5, 2025 | 28.13 | 28.32 | 27.50 | 27.60 | 27.60 | -2.20% | 30,586 |
| Nov 4, 2025 | 28.46 | 28.81 | 27.81 | 28.22 | 28.22 | -2.66% | 59,692 |
| Nov 3, 2025 | 29.10 | 29.15 | 28.77 | 28.99 | 28.99 | -1.06% | 7,124 |
| Oct 31, 2025 | 28.89 | 29.39 | 28.76 | 29.30 | 29.30 | 1.70% | 10,208 |
| Oct 30, 2025 | 29.21 | 29.50 | 28.30 | 28.81 | 28.81 | -2.14% | 14,566 |
| Oct 29, 2025 | 30.94 | 31.00 | 28.91 | 29.44 | 29.44 | -3.00% | 20,844 |
| Oct 28, 2025 | 30.00 | 30.77 | 30.00 | 30.35 | 30.35 | -0.48% | 9,882 |
| Oct 27, 2025 | 30.90 | 31.00 | 30.01 | 30.50 | 30.50 | -1.87% | 13,347 |
| Oct 24, 2025 | 30.30 | 31.66 | 30.16 | 31.08 | 31.08 | 3.31% | 14,930 |
| Oct 23, 2025 | 31.18 | 31.18 | 29.71 | 30.08 | 30.08 | -3.53% | 57,549 |
| Oct 22, 2025 | 29.33 | 31.37 | 28.81 | 31.18 | 31.18 | 6.96% | 35,058 |
| Oct 21, 2025 | 29.54 | 29.60 | 28.83 | 29.15 | 29.15 | -1.25% | 18,026 |
| Oct 20, 2025 | 28.56 | 29.74 | 28.56 | 29.52 | 29.52 | 4.46% | 22,883 |
| Oct 17, 2025 | 29.00 | 29.07 | 28.00 | 28.26 | 28.26 | -3.55% | 29,379 |
| Oct 16, 2025 | 29.83 | 30.99 | 29.02 | 29.30 | 29.30 | -2.01% | 25,128 |
| Oct 15, 2025 | 30.35 | 30.35 | 29.50 | 29.90 | 29.90 | -0.20% | 17,618 |
| Oct 14, 2025 | 29.51 | 30.41 | 29.40 | 29.96 | 29.96 | -0.13% | 20,003 |
| Oct 13, 2025 | 30.66 | 31.12 | 29.83 | 30.00 | 30.00 | 0.47% | 23,556 |
| Oct 10, 2025 | 31.75 | 31.75 | 29.68 | 29.86 | 29.86 | -5.52% | 42,335 |
| Oct 9, 2025 | 32.47 | 32.50 | 31.04 | 31.61 | 31.61 | -2.23% | 13,635 |
| Oct 8, 2025 | 32.99 | 35.00 | 31.48 | 32.33 | 32.33 | 6.58% | 41,227 |
| Oct 7, 2025 | 31.75 | 31.80 | 30.33 | 30.33 | 30.33 | -2.98% | 14,131 |
| Oct 6, 2025 | 31.31 | 31.71 | 30.78 | 31.26 | 31.26 | 0.22% | 43,726 |
| Oct 3, 2025 | 31.75 | 31.90 | 30.81 | 31.19 | 31.19 | 1.00% | 6,988 |
| Oct 2, 2025 | 30.79 | 31.00 | 30.42 | 30.88 | 30.88 | 0.26% | 12,635 |
| Oct 1, 2025 | 31.45 | 31.99 | 30.36 | 30.80 | 30.80 | -2.93% | 39,074 |
| Sep 30, 2025 | 31.92 | 31.92 | 31.04 | 31.73 | 31.73 | -0.35% | 21,845 |
| Sep 29, 2025 | 31.99 | 32.42 | 31.22 | 31.84 | 31.84 | -0.03% | 19,526 |
| Sep 26, 2025 | 31.32 | 31.94 | 31.32 | 31.85 | 31.85 | 1.95% | 12,260 |
| Sep 25, 2025 | 32.57 | 33.33 | 31.24 | 31.24 | 31.24 | -4.08% | 21,769 |
| Sep 24, 2025 | 33.24 | 33.67 | 32.05 | 32.57 | 32.57 | -1.60% | 24,838 |
| Sep 23, 2025 | 33.85 | 34.32 | 32.92 | 33.10 | 33.10 | -2.14% | 12,963 |
| Sep 22, 2025 | 32.94 | 33.91 | 32.94 | 33.83 | 33.83 | 2.84% | 14,471 |
| Sep 19, 2025 | 34.56 | 34.59 | 32.81 | 32.89 | 32.89 | -5.05% | 44,737 |
| Sep 18, 2025 | 35.06 | 35.23 | 34.11 | 34.64 | 34.64 | 1.32% | 19,926 |
| Sep 17, 2025 | 35.20 | 35.53 | 34.00 | 34.19 | 34.19 | -2.54% | 16,819 |
| Sep 16, 2025 | 35.08 | 35.44 | 34.80 | 35.08 | 35.08 | 0.20% | 20,864 |
| Sep 15, 2025 | 33.93 | 35.70 | 33.93 | 35.01 | 35.01 | 3.09% | 26,234 |
| Sep 12, 2025 | 35.03 | 35.03 | 33.00 | 33.96 | 33.96 | -3.74% | 29,571 |
| Sep 11, 2025 | 34.14 | 35.49 | 34.14 | 35.28 | 35.28 | 4.52% | 13,391 |
| Sep 10, 2025 | 34.26 | 34.26 | 33.55 | 33.76 | 33.76 | -1.85% | 7,441 |
| Sep 9, 2025 | 35.85 | 35.85 | 33.80 | 34.39 | 34.39 | -3.80% | 14,584 |
| Sep 8, 2025 | 33.97 | 35.95 | 33.08 | 35.75 | 35.75 | 6.49% | 29,042 |
| Sep 5, 2025 | 34.38 | 34.92 | 33.46 | 33.57 | 33.57 | -1.38% | 11,747 |
| Sep 4, 2025 | 33.65 | 34.34 | 33.60 | 34.04 | 34.04 | 1.58% | 12,772 |
| Sep 3, 2025 | 33.89 | 34.34 | 32.35 | 33.51 | 33.51 | -3.23% | 50,788 |
| Sep 2, 2025 | 33.44 | 34.71 | 33.09 | 34.63 | 34.63 | 2.88% | 34,711 |
| Aug 29, 2025 | 33.62 | 33.72 | 33.15 | 33.66 | 33.66 | -0.21% | 17,160 |
| Aug 28, 2025 | 33.88 | 34.08 | 33.54 | 33.73 | 33.73 | -0.62% | 14,090 |
| Aug 27, 2025 | 33.70 | 34.10 | 33.63 | 33.94 | 33.94 | 0.86% | 13,679 |
| Aug 26, 2025 | 33.90 | 33.91 | 32.93 | 33.65 | 33.65 | 2.19% | 33,995 |
| Aug 25, 2025 | 33.64 | 33.64 | 32.78 | 32.93 | 32.93 | -3.00% | 21,717 |
| Aug 22, 2025 | 31.02 | 34.50 | 31.00 | 33.95 | 33.95 | 11.24% | 93,685 |
| Aug 21, 2025 | 30.73 | 31.30 | 30.00 | 30.52 | 30.52 | -0.68% | 36,335 |
| Aug 20, 2025 | 31.40 | 31.40 | 30.00 | 30.73 | 30.73 | -0.42% | 42,612 |
| Aug 19, 2025 | 31.57 | 32.25 | 30.65 | 30.86 | 30.86 | -2.28% | 23,831 |
| Aug 18, 2025 | 30.35 | 32.05 | 30.10 | 31.58 | 31.58 | 6.40% | 81,409 |
| Aug 15, 2025 | 30.62 | 30.76 | 29.33 | 29.68 | 29.68 | -2.37% | 31,940 |
| Aug 14, 2025 | 31.70 | 31.70 | 29.61 | 30.40 | 30.40 | -4.76% | 61,051 |
| Aug 13, 2025 | 30.10 | 32.00 | 29.00 | 31.92 | 31.92 | 16.20% | 86,628 |
| Aug 12, 2025 | 27.10 | 27.76 | 25.84 | 27.47 | 27.47 | 2.27% | 36,354 |
| Aug 11, 2025 | 25.04 | 27.00 | 24.99 | 26.86 | 26.86 | 8.31% | 45,209 |
| Aug 8, 2025 | 24.35 | 25.61 | 24.35 | 24.80 | 24.80 | 1.81% | 37,206 |
| Aug 7, 2025 | 24.67 | 25.35 | 24.10 | 24.36 | 24.36 | -0.77% | 29,834 |
| Aug 6, 2025 | 24.52 | 24.88 | 24.10 | 24.55 | 24.55 | 0.12% | 48,236 |
| Aug 5, 2025 | 24.76 | 24.76 | 24.03 | 24.52 | 24.52 | -0.97% | 16,158 |
| Aug 4, 2025 | 24.31 | 25.08 | 24.01 | 24.76 | 24.76 | 2.48% | 46,610 |
| Aug 1, 2025 | 24.14 | 24.31 | 23.53 | 24.16 | 24.16 | -0.04% | 51,532 |
| Jul 31, 2025 | 24.81 | 25.60 | 24.16 | 24.17 | 24.17 | -3.67% | 41,652 |
| Jul 30, 2025 | 25.28 | 25.77 | 24.78 | 25.09 | 25.09 | 0.28% | 47,383 |
| Jul 29, 2025 | 25.25 | 25.69 | 24.76 | 25.02 | 25.02 | -0.04% | 49,428 |
| Jul 28, 2025 | 25.67 | 25.72 | 24.84 | 25.03 | 25.03 | -1.96% | 34,379 |
| Jul 25, 2025 | 25.91 | 27.00 | 25.50 | 25.53 | 25.53 | -0.47% | 38,421 |
| Jul 24, 2025 | 27.33 | 27.33 | 25.02 | 25.65 | 25.65 | -6.32% | 65,054 |
| Jul 23, 2025 | 26.51 | 27.67 | 26.05 | 27.38 | 27.38 | 3.79% | 28,910 |
| Jul 22, 2025 | 26.20 | 26.58 | 26.00 | 26.38 | 26.38 | 0.38% | 29,837 |
| Jul 21, 2025 | 26.77 | 27.26 | 26.24 | 26.28 | 26.28 | -0.11% | 53,751 |
| Jul 18, 2025 | 27.77 | 28.36 | 26.31 | 26.31 | 26.31 | -4.19% | 51,694 |
| Jul 17, 2025 | 27.80 | 28.23 | 27.45 | 27.46 | 27.46 | -1.54% | 15,980 |