Skip to main content
Sanara MedTech Inc. (SMTI)
NASDAQ: SMTI · Real-Time Price · USD
23.88
+0.76 (3.29%)
At close: Jun 26, 2026, 4:00 PM EDT
24.00
+0.12 (0.50%)
After-hours: Jun 26, 2026, 7:12 PM EDT

Sanara MedTech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202623.3324.6023.0823.8823.883.29%118,351
Jun 25, 202622.8923.4022.6823.1223.121.00%53,108
Jun 24, 202622.0023.0421.7722.8922.895.24%65,909
Jun 23, 202621.5622.7120.3921.7521.75-61,595
Jun 22, 202621.8321.9820.9721.7521.75-1.23%75,958
Jun 18, 202621.8222.4820.8122.0222.023.77%133,568
Jun 17, 202622.6923.7021.0721.2221.22-6.48%122,571
Jun 16, 202621.9122.8921.8722.6922.693.68%59,983
Jun 15, 202620.8122.5020.6221.8921.895.17%64,758
Jun 12, 202621.8221.8220.4720.8120.81-3.21%48,927
Jun 11, 202622.5622.9721.3321.5021.50-6.48%70,008
Jun 10, 202623.0023.6622.6522.9922.991.19%81,372
Jun 9, 202622.1323.2321.6622.7222.722.85%80,503
Jun 8, 202622.3422.3621.5622.0922.09-1.56%46,139
Jun 5, 202621.9022.6521.2622.4422.441.45%39,965
Jun 4, 202621.1422.1621.1422.1222.125.48%35,153
Jun 3, 202621.4521.9820.9120.9720.97-1.36%49,037
Jun 2, 202621.9222.8221.2621.2621.26-3.01%36,466
Jun 1, 202622.8122.9521.6721.9221.92-3.82%42,289
May 29, 202623.7023.7022.6222.7922.79-4.20%28,129
May 28, 202623.2423.9223.1123.7923.791.75%32,742
May 27, 202622.8023.3822.7123.3823.381.96%23,168
May 26, 202623.2123.2122.2122.9322.93-1.04%28,333
May 22, 202623.7024.0022.3623.1723.17-1.99%45,370
May 21, 202622.6723.8322.2623.6423.642.78%40,952
May 20, 202622.6023.4122.2623.0023.001.23%33,275
May 19, 202621.6723.2421.6722.7222.723.79%31,858
May 18, 202621.0122.3020.8021.8921.893.94%48,413
May 15, 202621.5821.7520.6521.0621.06-2.68%36,879
May 14, 202621.0821.6420.5321.6421.642.56%43,343
May 13, 202620.4922.1120.4521.1021.103.23%119,500
May 12, 202622.1624.3320.3920.4420.4413.43%202,057
May 11, 202618.4019.0017.7718.0218.02-2.07%36,484
May 8, 202619.2419.2418.0918.4018.40-3.56%17,657
May 7, 202619.0419.5118.6619.0819.08-0.37%59,855
May 6, 202619.7219.8918.8019.1519.15-2.40%52,646
May 5, 202619.0020.0518.9219.6219.623.32%30,611
May 4, 202619.2819.5818.9118.9918.99-3.75%18,886
May 1, 202618.6119.8018.6119.7319.733.90%31,375
Apr 30, 202618.5019.0318.3018.9918.994.34%29,088
Apr 29, 202618.9419.1017.8518.2018.20-2.67%39,410
Apr 28, 202618.9218.9618.3118.7018.70-1.22%18,747
Apr 27, 202619.2219.8618.8918.9318.93-1.51%21,044
Apr 24, 202619.0719.3918.5919.2219.220.47%32,695
Apr 23, 202619.9219.9219.1119.1319.13-4.16%27,579
Apr 22, 202619.8420.1819.5019.9619.960.81%28,759
Apr 21, 202620.7020.9219.6919.8019.80-3.98%45,389
Apr 20, 202620.4721.0120.4420.6220.62-0.72%47,705
Apr 17, 202620.1721.4920.0920.7720.775.01%106,114
Apr 16, 202620.1020.3819.4719.7819.78-1.15%56,512
Apr 15, 202618.7820.5718.4520.0120.018.10%87,379
Apr 14, 202617.4718.5417.2518.5118.515.17%35,652
Apr 13, 202616.4717.8016.4717.6017.606.47%66,942
Apr 10, 202617.0317.1016.2116.5316.53-2.59%40,980
Apr 9, 202617.0017.0916.5116.9716.97-0.18%35,240
Apr 8, 202617.2517.5016.6717.0017.001.01%39,074
Apr 7, 202617.1317.4916.6816.8316.83-2.09%22,202
Apr 6, 202617.2117.4916.9517.1917.19-0.29%12,509
Apr 2, 202617.0017.7116.8917.2417.24-0.06%12,969
Apr 1, 202617.1517.7017.0617.2517.250.41%33,883
Mar 31, 202617.4417.9516.8117.1817.18-0.64%37,098
Mar 30, 202616.9917.8216.6017.2917.291.95%65,586
Mar 27, 202617.7518.1716.7816.9616.96-5.83%83,192
Mar 26, 202616.2118.4216.2018.0118.0110.22%99,129
Mar 25, 202618.1418.3316.0516.3416.34-9.62%306,632
Mar 24, 202618.1019.3717.5418.0818.08-1.42%102,430
Mar 23, 202618.7519.2817.9918.3418.34-0.22%109,533
Mar 20, 202618.7219.2518.2918.3818.38-1.82%47,343
Mar 19, 202618.6919.0018.5018.7218.720.32%57,666
Mar 18, 202619.4519.5618.6018.6618.66-4.89%79,752
Mar 17, 202619.7320.3418.9919.6219.62-0.10%76,179
Mar 16, 202619.5319.9019.2119.6419.640.82%65,313
Mar 13, 202619.4619.6318.9119.4819.482.04%47,648
Mar 12, 202619.3119.4518.6119.0919.09-2.60%65,015
Mar 11, 202619.9120.0619.2619.6019.60-0.46%39,461
Mar 10, 202620.4820.8019.5919.6919.69-5.06%88,636
Mar 9, 202620.0021.1020.0020.7420.749.91%170,770
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%54,437
Mar 3, 202620.2321.0819.8020.8420.841.76%29,428
Mar 2, 202620.0020.8419.7920.4820.480.20%24,001
Feb 27, 202620.0121.0520.0120.4420.44-2.99%23,710
Feb 26, 202619.8821.1819.8821.0721.075.88%74,225
Feb 25, 202620.1120.1119.5019.9019.90-0.10%99,012
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%33,627
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%100,904
Feb 12, 202619.6719.8418.9919.4319.43-0.49%105,352
Feb 11, 202619.6419.9319.0019.5219.52-84,680
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