Skip to main content
Sanara MedTech Inc. (SMTI)
NASDAQ: SMTI · Real-Time Price · USD
20.81
+1.94 (10.28%)
At close: Mar 9, 2026, 4:00 PM EDT
20.74
-0.07 (-0.34%)
After-hours: Mar 9, 2026, 4:10 PM EDT

Sanara MedTech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202620.0021.1020.0020.80-10.23%159,784
Mar 6, 202618.9019.4918.7318.8718.87-1.72%95,039
Mar 5, 202620.1020.1019.0219.2019.20-4.43%25,370
Mar 4, 202620.7920.9319.7420.0920.09-3.60%54,392
Mar 3, 202620.2321.0819.8020.8420.841.76%29,422
Mar 2, 202620.0020.8419.7920.4820.480.20%23,968
Feb 27, 202620.0121.0520.0120.4420.44-2.99%23,710
Feb 26, 202619.8821.1819.8821.0721.075.88%74,185
Feb 25, 202620.1120.1119.5019.9019.90-0.10%98,992
Feb 24, 202620.7221.0119.9219.9219.92-3.86%41,951
Feb 23, 202620.1420.9319.1120.7220.721.32%47,710
Feb 20, 202619.9420.5519.7420.4520.452.56%27,084
Feb 19, 202619.6420.3219.4719.9419.941.48%33,612
Feb 18, 202618.9619.7518.7019.6519.652.93%85,287
Feb 17, 202618.8519.4218.2919.0919.090.95%74,181
Feb 13, 202619.3820.0018.8518.9118.91-2.65%100,764
Feb 12, 202619.6719.8418.9919.4319.43-0.49%105,302
Feb 11, 202619.6419.9319.0019.5219.52-84,666
Feb 10, 202619.9920.2019.5219.5219.52-2.01%34,396
Feb 9, 202620.1220.2019.6119.9219.92-1.58%39,622
Feb 6, 202620.0120.5319.7620.2420.241.00%62,676
Feb 5, 202620.8121.0320.0220.0420.04-3.38%75,851
Feb 4, 202620.7421.5020.2020.7420.740.92%97,487
Feb 3, 202622.0022.4320.5020.5520.55-6.80%71,772
Feb 2, 202622.0022.1721.1822.0522.050.23%85,998
Jan 30, 202620.8922.4620.8422.0022.004.46%77,817
Jan 29, 202621.4221.9120.7021.0621.06-1.50%80,971
Jan 28, 202620.8721.5420.1221.3821.382.79%100,053
Jan 27, 202621.3221.3220.7120.8020.80-2.12%53,924
Jan 26, 202621.7522.4920.9821.2521.25-2.30%68,565
Jan 23, 202621.8022.9821.2421.7521.75-2.25%91,658
Jan 22, 202622.8122.9722.2322.2522.25-2.37%47,807
Jan 21, 202621.8522.7921.7022.7922.794.69%49,465
Jan 20, 202622.2122.8521.7021.7721.77-4.68%89,657
Jan 16, 202623.7024.1422.8222.8422.84-3.91%38,896
Jan 15, 202623.3124.0822.9523.7723.772.68%45,075
Jan 14, 202623.7723.9323.0423.1523.15-2.16%32,352
Jan 13, 202623.9624.4823.2923.6623.66-1.27%43,311
Jan 12, 202624.3524.3523.7623.9723.97-1.58%21,008
Jan 9, 202625.1225.3724.3224.3524.35-2.87%37,956
Jan 8, 202624.9025.9624.8625.0725.072.79%40,371
Jan 7, 202624.9425.0624.0724.3924.39-1.97%32,780
Jan 6, 202623.7625.0623.7624.8824.885.60%42,998
Jan 5, 202623.2024.3522.6023.5623.561.99%58,533
Jan 2, 202623.7523.8622.7923.1023.10-1.07%30,332
Dec 31, 202523.6123.9723.1723.3523.35-2.18%43,298
Dec 30, 202524.3124.4023.8023.8723.87-1.57%33,942
Dec 29, 202524.0024.6423.7624.2524.250.12%37,153
Dec 26, 202524.6724.7724.0024.2224.22-1.22%46,656
Dec 24, 202524.6624.8524.4624.5224.520.04%18,707
Dec 23, 202525.0025.0024.3024.5124.51-2.12%29,150
Dec 22, 202524.3925.4124.2125.0425.043.43%24,964
Dec 19, 202524.1624.5824.0024.2124.210.29%50,209
Dec 18, 202524.6624.8524.1324.1424.14-1.23%39,228
Dec 17, 202524.9625.4624.3024.4424.44-3.02%32,711
Dec 16, 202524.6326.2624.6325.2025.202.02%64,004
Dec 15, 202526.1026.3924.6324.7024.70-4.67%36,886
Dec 12, 202524.5527.0024.2525.9125.917.51%80,333
Dec 11, 202524.5424.5523.7124.1024.10-1.23%26,601
Dec 10, 202523.7024.9623.4824.4024.403.26%81,791
Dec 9, 202522.6924.4122.6923.6323.638.59%49,320
Dec 8, 202521.9622.5521.7521.7621.760.32%26,671
Dec 5, 202521.9022.1021.4021.6921.69-0.50%43,155
Dec 4, 202520.9322.0920.8421.8021.803.46%71,246
Dec 3, 202520.0621.5420.0621.0721.074.31%54,403
Dec 2, 202520.3721.0020.1020.2020.20-0.64%44,223
Dec 1, 202520.6221.0120.1320.3320.33-2.82%33,792
Nov 28, 202520.9721.1020.3520.9220.920.77%22,798
Nov 26, 202520.2221.1420.2020.7620.761.91%30,699
Nov 25, 202519.7020.8819.3020.3720.373.40%54,385
Nov 24, 202519.7320.6619.5519.7019.701.13%37,495
Nov 21, 202519.0620.1219.0619.4819.481.78%51,744
Nov 20, 202519.4620.1318.9019.1419.140.42%58,529
Nov 19, 202520.8221.0419.0619.0619.06-8.80%65,347
Nov 18, 202520.8921.2820.3620.9020.90-0.81%32,180
Nov 17, 202521.2921.5320.9621.0721.07-2.18%67,367
Nov 14, 202519.6122.6519.5221.5421.549.84%108,350
Nov 13, 202521.0021.2719.1019.6119.61-7.11%206,287
Nov 12, 202526.8026.8020.7921.1121.11-24.71%331,552
Nov 11, 202528.1428.3427.5628.0428.04-0.43%21,069
Nov 10, 202528.0029.2027.8428.1628.161.61%26,992
Nov 7, 202527.5928.0026.5027.7227.72-0.56%36,738
Nov 6, 202527.7828.5626.2627.8727.870.98%58,222
Nov 5, 202528.1328.3227.5027.6027.60-2.20%30,586
Nov 4, 202528.4628.8127.8128.2228.22-2.66%59,692
Nov 3, 202529.1029.1528.7728.9928.99-1.06%7,124
Oct 31, 202528.8929.3928.7629.3029.301.70%10,208
Oct 30, 202529.2129.5028.3028.8128.81-2.14%14,566
Oct 29, 202530.9431.0028.9129.4429.44-3.00%20,844
Oct 28, 202530.0030.7730.0030.3530.35-0.48%9,882
Oct 27, 202530.9031.0030.0130.5030.50-1.87%13,347
Oct 24, 202530.3031.6630.1631.0831.083.31%14,930
Oct 23, 202531.1831.1829.7130.0830.08-3.53%57,549
Oct 22, 202529.3331.3728.8131.1831.186.96%35,058
Oct 21, 202529.5429.6028.8329.1529.15-1.25%18,026
Oct 20, 202528.5629.7428.5629.5229.524.46%22,883
Oct 17, 202529.0029.0728.0028.2628.26-3.55%29,379
Oct 16, 202529.8330.9929.0229.3029.30-2.01%25,128
Oct 15, 202530.3530.3529.5029.9029.90-0.20%17,618
Oct 14, 202529.5130.4129.4029.9629.96-0.13%20,003