Sanara MedTech Inc. (SMTI)
NASDAQ: SMTI · Real-Time Price · USD
29.30
+0.49 (1.70%)
Oct 31, 2025, 4:00 PM EST - Market closed
Sanara MedTech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 28.89 | 29.39 | 28.76 | 29.30 | 29.30 | 1.70% | 10,205 |
| Oct 30, 2025 | 29.21 | 29.50 | 28.30 | 28.81 | 28.81 | -2.14% | 14,566 |
| Oct 29, 2025 | 30.94 | 31.00 | 28.91 | 29.44 | 29.44 | -3.00% | 20,844 |
| Oct 28, 2025 | 30.00 | 30.77 | 30.00 | 30.35 | 30.35 | -0.48% | 9,882 |
| Oct 27, 2025 | 30.90 | 31.00 | 30.01 | 30.50 | 30.50 | -1.87% | 13,347 |
| Oct 24, 2025 | 30.30 | 31.66 | 30.16 | 31.08 | 31.08 | 3.31% | 14,930 |
| Oct 23, 2025 | 31.18 | 31.18 | 29.71 | 30.08 | 30.08 | -3.53% | 57,549 |
| Oct 22, 2025 | 29.33 | 31.37 | 28.81 | 31.18 | 31.18 | 6.96% | 35,058 |
| Oct 21, 2025 | 29.54 | 29.60 | 28.83 | 29.15 | 29.15 | -1.25% | 18,026 |
| Oct 20, 2025 | 28.56 | 29.74 | 28.56 | 29.52 | 29.52 | 4.46% | 22,883 |
| Oct 17, 2025 | 29.00 | 29.07 | 28.00 | 28.26 | 28.26 | -3.55% | 29,379 |
| Oct 16, 2025 | 29.83 | 30.99 | 29.02 | 29.30 | 29.30 | -2.01% | 25,128 |
| Oct 15, 2025 | 30.35 | 30.35 | 29.50 | 29.90 | 29.90 | -0.20% | 17,618 |
| Oct 14, 2025 | 29.51 | 30.41 | 29.40 | 29.96 | 29.96 | -0.13% | 20,003 |
| Oct 13, 2025 | 30.66 | 31.12 | 29.83 | 30.00 | 30.00 | 0.47% | 23,556 |
| Oct 10, 2025 | 31.75 | 31.75 | 29.68 | 29.86 | 29.86 | -5.52% | 42,335 |
| Oct 9, 2025 | 32.47 | 32.50 | 31.04 | 31.61 | 31.61 | -2.23% | 13,635 |
| Oct 8, 2025 | 32.99 | 35.00 | 31.48 | 32.33 | 32.33 | 6.58% | 41,227 |
| Oct 7, 2025 | 31.75 | 31.80 | 30.33 | 30.33 | 30.33 | -2.98% | 14,131 |
| Oct 6, 2025 | 31.31 | 31.71 | 30.78 | 31.26 | 31.26 | 0.22% | 43,726 |
| Oct 3, 2025 | 31.75 | 31.90 | 30.81 | 31.19 | 31.19 | 1.00% | 6,988 |
| Oct 2, 2025 | 30.79 | 31.00 | 30.42 | 30.88 | 30.88 | 0.26% | 12,635 |
| Oct 1, 2025 | 31.45 | 31.99 | 30.36 | 30.80 | 30.80 | -2.93% | 39,074 |
| Sep 30, 2025 | 31.92 | 31.92 | 31.04 | 31.73 | 31.73 | -0.35% | 21,845 |
| Sep 29, 2025 | 31.99 | 32.42 | 31.22 | 31.84 | 31.84 | -0.03% | 19,526 |
| Sep 26, 2025 | 31.32 | 31.94 | 31.32 | 31.85 | 31.85 | 1.95% | 12,260 |
| Sep 25, 2025 | 32.57 | 33.33 | 31.24 | 31.24 | 31.24 | -4.08% | 21,769 |
| Sep 24, 2025 | 33.24 | 33.67 | 32.05 | 32.57 | 32.57 | -1.60% | 24,838 |
| Sep 23, 2025 | 33.85 | 34.32 | 32.92 | 33.10 | 33.10 | -2.14% | 12,963 |
| Sep 22, 2025 | 32.94 | 33.91 | 32.94 | 33.83 | 33.83 | 2.84% | 14,471 |
| Sep 19, 2025 | 34.56 | 34.59 | 32.81 | 32.89 | 32.89 | -5.05% | 44,737 |
| Sep 18, 2025 | 35.06 | 35.23 | 34.11 | 34.64 | 34.64 | 1.32% | 19,926 |
| Sep 17, 2025 | 35.20 | 35.53 | 34.00 | 34.19 | 34.19 | -2.54% | 16,819 |
| Sep 16, 2025 | 35.08 | 35.44 | 34.80 | 35.08 | 35.08 | 0.20% | 20,864 |
| Sep 15, 2025 | 33.93 | 35.70 | 33.93 | 35.01 | 35.01 | 3.09% | 26,234 |
| Sep 12, 2025 | 35.03 | 35.03 | 33.00 | 33.96 | 33.96 | -3.74% | 29,571 |
| Sep 11, 2025 | 34.14 | 35.49 | 34.14 | 35.28 | 35.28 | 4.52% | 13,391 |
| Sep 10, 2025 | 34.26 | 34.26 | 33.55 | 33.76 | 33.76 | -1.85% | 7,441 |
| Sep 9, 2025 | 35.85 | 35.85 | 33.80 | 34.39 | 34.39 | -3.80% | 14,584 |
| Sep 8, 2025 | 33.97 | 35.95 | 33.08 | 35.75 | 35.75 | 6.49% | 29,042 |
| Sep 5, 2025 | 34.38 | 34.92 | 33.46 | 33.57 | 33.57 | -1.38% | 11,747 |
| 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 |