Sanara MedTech Inc. (SMTI)
NASDAQ: SMTI · Real-Time Price · USD
33.94
-0.10 (-0.31%)
At close: Sep 5, 2025, 4:00 PM
34.00
+0.06 (0.19%)
After-hours: Sep 5, 2025, 5:46 PM EDT
Sanara MedTech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 34.38 | 34.92 | 33.46 | 33.57 | 33.57 | -1.38% | 11,695 |
| 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 |
| Jul 16, 2025 | 27.44 | 28.05 | 26.91 | 27.89 | 27.89 | 2.42% | 66,919 |
| Jul 15, 2025 | 29.16 | 29.16 | 27.00 | 27.23 | 27.23 | -5.68% | 97,164 |
| Jul 14, 2025 | 28.92 | 29.37 | 28.71 | 28.87 | 28.87 | -0.65% | 101,843 |
| Jul 11, 2025 | 30.35 | 30.49 | 29.06 | 29.06 | 29.06 | -5.25% | 41,270 |
| Jul 10, 2025 | 30.14 | 30.93 | 29.80 | 30.67 | 30.67 | 1.42% | 56,856 |
| Jul 9, 2025 | 30.94 | 30.94 | 29.81 | 30.24 | 30.24 | -0.20% | 30,663 |
| Jul 8, 2025 | 29.24 | 30.43 | 29.24 | 30.30 | 30.30 | 3.87% | 50,012 |
| Jul 7, 2025 | 29.57 | 29.91 | 28.83 | 29.17 | 29.17 | -1.62% | 86,646 |
| Jul 3, 2025 | 30.34 | 30.41 | 29.32 | 29.65 | 29.65 | -0.97% | 81,071 |
| Jul 2, 2025 | 28.96 | 30.59 | 28.40 | 29.94 | 29.94 | 3.92% | 85,319 |
| Jul 1, 2025 | 28.17 | 29.32 | 28.00 | 28.81 | 28.81 | 1.48% | 95,852 |
| Jun 30, 2025 | 28.62 | 29.02 | 28.22 | 28.39 | 28.39 | -0.07% | 24,728 |
| Jun 27, 2025 | 28.45 | 28.61 | 28.00 | 28.41 | 28.41 | 0.18% | 104,756 |
| Jun 26, 2025 | 28.35 | 28.49 | 27.80 | 28.36 | 28.36 | 1.03% | 19,072 |