Sanara MedTech Inc. (SMTI)
NASDAQ: SMTI · Real-Time Price · USD
31.64
-0.08 (-0.25%)
Apr 28, 2025, 4:00 PM EDT - Market closed
Sanara MedTech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 32.00 | 32.00 | 31.00 | 31.64 | 31.64 | -0.25% | 9,231 |
| Apr 25, 2025 | 31.55 | 32.25 | 30.99 | 31.72 | 31.72 | -0.84% | 20,366 |
| Apr 24, 2025 | 30.53 | 31.99 | 30.45 | 31.99 | 31.99 | 5.86% | 16,047 |
| Apr 23, 2025 | 30.30 | 31.00 | 30.11 | 30.22 | 30.22 | 0.33% | 16,781 |
| Apr 22, 2025 | 29.50 | 30.12 | 29.19 | 30.12 | 30.12 | 5.09% | 6,494 |
| Apr 21, 2025 | 29.36 | 29.36 | 28.17 | 28.66 | 28.66 | -2.62% | 9,860 |
| Apr 17, 2025 | 28.67 | 29.48 | 28.20 | 29.43 | 29.43 | 2.58% | 39,052 |
| Apr 16, 2025 | 29.54 | 29.92 | 27.36 | 28.69 | 28.69 | -2.35% | 34,802 |
| Apr 15, 2025 | 30.10 | 30.20 | 29.38 | 29.38 | 29.38 | -1.94% | 10,326 |
| Apr 14, 2025 | 29.34 | 30.37 | 28.49 | 29.96 | 29.96 | 3.13% | 29,644 |
| Apr 11, 2025 | 28.50 | 29.50 | 27.73 | 29.05 | 29.05 | 0.69% | 22,609 |
| Apr 10, 2025 | 28.54 | 29.68 | 27.22 | 28.85 | 28.85 | -1.20% | 29,354 |
| Apr 9, 2025 | 27.08 | 29.24 | 25.86 | 29.20 | 29.20 | 8.07% | 102,511 |
| Apr 8, 2025 | 28.84 | 29.00 | 26.81 | 27.02 | 27.02 | -1.92% | 28,554 |
| Apr 7, 2025 | 26.20 | 28.18 | 25.90 | 27.55 | 27.55 | -0.86% | 61,792 |
| Apr 4, 2025 | 29.02 | 29.69 | 27.15 | 27.79 | 27.79 | -5.48% | 93,933 |
| Apr 3, 2025 | 29.00 | 30.69 | 28.14 | 29.40 | 29.40 | -2.23% | 59,432 |
| Apr 2, 2025 | 29.82 | 30.48 | 29.10 | 30.07 | 30.07 | -0.99% | 25,453 |
| Apr 1, 2025 | 30.74 | 31.16 | 29.63 | 30.37 | 30.37 | -1.62% | 24,201 |
| Mar 31, 2025 | 29.70 | 31.00 | 29.63 | 30.87 | 30.87 | 2.25% | 27,499 |
| Mar 28, 2025 | 30.88 | 31.15 | 29.70 | 30.19 | 30.19 | -3.30% | 17,105 |
| Mar 27, 2025 | 29.67 | 31.22 | 29.63 | 31.22 | 31.22 | 5.37% | 22,816 |
| Mar 26, 2025 | 31.60 | 31.97 | 28.90 | 29.63 | 29.63 | -5.03% | 36,482 |
| Mar 25, 2025 | 33.26 | 33.26 | 30.25 | 31.20 | 31.20 | -12.58% | 68,912 |
| Mar 24, 2025 | 33.96 | 35.69 | 33.96 | 35.69 | 35.69 | 6.22% | 10,761 |
| Mar 21, 2025 | 33.37 | 34.00 | 32.59 | 33.60 | 33.60 | -1.00% | 27,114 |
| Mar 20, 2025 | 34.40 | 34.92 | 33.94 | 33.94 | 33.94 | -2.05% | 15,257 |
| Mar 19, 2025 | 33.68 | 34.75 | 33.47 | 34.65 | 34.65 | 3.00% | 14,839 |
| Mar 18, 2025 | 32.85 | 33.64 | 32.51 | 33.64 | 33.64 | 2.25% | 12,356 |
| Mar 17, 2025 | 32.49 | 33.26 | 32.49 | 32.90 | 32.90 | 1.57% | 11,331 |
| Mar 14, 2025 | 31.78 | 32.96 | 31.78 | 32.39 | 32.39 | 4.32% | 16,873 |
| Mar 13, 2025 | 31.61 | 32.06 | 30.81 | 31.05 | 31.05 | -2.66% | 27,194 |
| Mar 12, 2025 | 32.00 | 32.90 | 31.72 | 31.90 | 31.90 | -0.22% | 16,406 |
| Mar 11, 2025 | 32.62 | 32.75 | 30.80 | 31.97 | 31.97 | 1.75% | 17,737 |
| Mar 10, 2025 | 32.30 | 32.65 | 30.63 | 31.42 | 31.42 | -4.82% | 30,943 |
| Mar 7, 2025 | 32.10 | 33.01 | 31.40 | 33.01 | 33.01 | 2.58% | 41,053 |
| Mar 6, 2025 | 32.40 | 33.32 | 31.80 | 32.18 | 32.18 | -2.43% | 16,769 |
| Mar 5, 2025 | 32.00 | 33.33 | 32.00 | 32.98 | 32.98 | 3.42% | 15,670 |
| Mar 4, 2025 | 32.78 | 33.00 | 31.89 | 31.89 | 31.89 | -2.83% | 43,198 |
| Mar 3, 2025 | 34.90 | 35.21 | 32.55 | 32.82 | 32.82 | -5.39% | 33,183 |
| Feb 28, 2025 | 34.58 | 35.00 | 33.98 | 34.69 | 34.69 | 0.99% | 28,086 |
| Feb 27, 2025 | 35.11 | 35.52 | 34.35 | 34.35 | 34.35 | -3.51% | 12,944 |
| Feb 26, 2025 | 35.10 | 36.31 | 35.00 | 35.60 | 35.60 | 2.18% | 9,277 |
| Feb 25, 2025 | 35.99 | 35.99 | 33.62 | 34.84 | 34.84 | -1.55% | 50,928 |
| Feb 24, 2025 | 33.90 | 35.92 | 32.98 | 35.39 | 35.39 | 5.05% | 32,827 |
| Feb 21, 2025 | 35.56 | 35.56 | 33.69 | 33.69 | 33.69 | -4.59% | 16,508 |
| Feb 20, 2025 | 35.31 | 35.90 | 34.54 | 35.31 | 35.31 | - | 11,782 |
| Feb 19, 2025 | 35.30 | 35.47 | 35.00 | 35.31 | 35.31 | 0.60% | 7,286 |
| Feb 18, 2025 | 35.00 | 35.58 | 34.95 | 35.10 | 35.10 | 0.23% | 9,310 |
| Feb 14, 2025 | 35.70 | 35.76 | 35.01 | 35.02 | 35.02 | -0.65% | 7,423 |