Skip to main content
Sanara MedTech Inc. (SMTI)
NASDAQ: SMTI · Real-Time Price · USD
18.70
-0.23 (-1.22%)
Apr 28, 2026, 4:00 PM EDT - Market closed

Sanara MedTech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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