Sanara MedTech Inc. (SMTI)
NASDAQ: SMTI · Real-Time Price · USD
25.50
+0.50 (2.00%)
Jul 21, 2026, 11:38 AM EDT - Market open
Sanara MedTech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | - | - | 7,392 |
| Jul 20, 2026 | 24.84 | 25.42 | 24.75 | 25.00 | 25.00 | - | 93,988 |
| Jul 17, 2026 | 25.09 | 25.43 | 24.31 | 25.00 | 25.00 | -1.26% | 74,714 |
| Jul 16, 2026 | 24.83 | 25.94 | 24.65 | 25.32 | 25.32 | 3.24% | 75,388 |
| Jul 15, 2026 | 23.60 | 24.99 | 23.35 | 24.53 | 24.53 | 4.58% | 71,774 |
| Jul 14, 2026 | 24.63 | 24.65 | 23.00 | 23.45 | 23.45 | -5.90% | 40,665 |
| Jul 13, 2026 | 23.81 | 25.60 | 23.77 | 24.92 | 24.92 | 4.62% | 47,679 |
| Jul 10, 2026 | 24.06 | 24.75 | 23.28 | 23.82 | 23.82 | -0.25% | 67,501 |
| Jul 9, 2026 | 23.60 | 26.00 | 23.27 | 23.88 | 23.88 | -1.44% | 67,941 |
| Jul 8, 2026 | 24.50 | 24.92 | 23.71 | 24.23 | 24.23 | -2.26% | 48,140 |
| Jul 7, 2026 | 25.36 | 25.93 | 24.00 | 24.79 | 24.79 | -1.51% | 47,039 |
| Jul 6, 2026 | 24.55 | 25.44 | 23.54 | 25.17 | 25.17 | 1.33% | 74,971 |
| Jul 2, 2026 | 24.27 | 24.86 | 24.20 | 24.84 | 24.84 | 2.35% | 26,371 |
| Jul 1, 2026 | 23.63 | 24.50 | 23.50 | 24.27 | 24.27 | 2.88% | 36,745 |
| Jun 30, 2026 | 24.50 | 24.60 | 23.35 | 23.59 | 23.59 | -4.03% | 45,559 |
| Jun 29, 2026 | 23.96 | 24.95 | 23.96 | 24.58 | 24.58 | 2.93% | 52,930 |
| Jun 26, 2026 | 23.33 | 24.60 | 23.08 | 23.88 | 23.88 | 3.29% | 118,351 |
| Jun 25, 2026 | 22.89 | 23.40 | 22.68 | 23.12 | 23.12 | 1.00% | 53,108 |
| Jun 24, 2026 | 22.00 | 23.04 | 21.77 | 22.89 | 22.89 | 5.24% | 65,909 |
| Jun 23, 2026 | 21.56 | 22.71 | 20.39 | 21.75 | 21.75 | - | 61,595 |
| Jun 22, 2026 | 21.83 | 21.98 | 20.97 | 21.75 | 21.75 | -1.23% | 75,958 |
| Jun 18, 2026 | 21.82 | 22.48 | 20.81 | 22.02 | 22.02 | 3.77% | 133,568 |
| Jun 17, 2026 | 22.69 | 23.70 | 21.07 | 21.22 | 21.22 | -6.48% | 122,571 |
| Jun 16, 2026 | 21.91 | 22.89 | 21.87 | 22.69 | 22.69 | 3.68% | 59,983 |
| Jun 15, 2026 | 20.81 | 22.50 | 20.62 | 21.89 | 21.89 | 5.17% | 64,758 |
| Jun 12, 2026 | 21.82 | 21.82 | 20.47 | 20.81 | 20.81 | -3.21% | 48,927 |
| Jun 11, 2026 | 22.56 | 22.97 | 21.33 | 21.50 | 21.50 | -6.48% | 70,008 |
| Jun 10, 2026 | 23.00 | 23.66 | 22.65 | 22.99 | 22.99 | 1.19% | 81,372 |
| Jun 9, 2026 | 22.13 | 23.23 | 21.66 | 22.72 | 22.72 | 2.85% | 80,503 |
| Jun 8, 2026 | 22.34 | 22.36 | 21.56 | 22.09 | 22.09 | -1.56% | 46,139 |
| Jun 5, 2026 | 21.90 | 22.65 | 21.26 | 22.44 | 22.44 | 1.45% | 39,965 |
| Jun 4, 2026 | 21.14 | 22.16 | 21.14 | 22.12 | 22.12 | 5.48% | 35,153 |
| Jun 3, 2026 | 21.45 | 21.98 | 20.91 | 20.97 | 20.97 | -1.36% | 49,037 |
| Jun 2, 2026 | 21.92 | 22.82 | 21.26 | 21.26 | 21.26 | -3.01% | 36,466 |
| Jun 1, 2026 | 22.81 | 22.95 | 21.67 | 21.92 | 21.92 | -3.82% | 42,289 |
| May 29, 2026 | 23.70 | 23.70 | 22.62 | 22.79 | 22.79 | -4.20% | 28,129 |
| May 28, 2026 | 23.24 | 23.92 | 23.11 | 23.79 | 23.79 | 1.75% | 32,742 |
| May 27, 2026 | 22.80 | 23.38 | 22.71 | 23.38 | 23.38 | 1.96% | 23,168 |
| May 26, 2026 | 23.21 | 23.21 | 22.21 | 22.93 | 22.93 | -1.04% | 28,333 |
| May 22, 2026 | 23.70 | 24.00 | 22.36 | 23.17 | 23.17 | -1.99% | 45,370 |
| May 21, 2026 | 22.67 | 23.83 | 22.26 | 23.64 | 23.64 | 2.78% | 40,952 |
| May 20, 2026 | 22.60 | 23.41 | 22.26 | 23.00 | 23.00 | 1.23% | 33,275 |
| May 19, 2026 | 21.67 | 23.24 | 21.67 | 22.72 | 22.72 | 3.79% | 31,858 |
| May 18, 2026 | 21.01 | 22.30 | 20.80 | 21.89 | 21.89 | 3.94% | 48,413 |
| May 15, 2026 | 21.58 | 21.75 | 20.65 | 21.06 | 21.06 | -2.68% | 36,879 |
| May 14, 2026 | 21.08 | 21.64 | 20.53 | 21.64 | 21.64 | 2.56% | 43,343 |
| May 13, 2026 | 20.49 | 22.11 | 20.45 | 21.10 | 21.10 | 3.23% | 119,500 |
| May 12, 2026 | 22.16 | 24.33 | 20.39 | 20.44 | 20.44 | 13.43% | 202,057 |
| May 11, 2026 | 18.40 | 19.00 | 17.77 | 18.02 | 18.02 | -2.07% | 36,484 |
| May 8, 2026 | 19.24 | 19.24 | 18.09 | 18.40 | 18.40 | -3.56% | 17,657 |