Skip to main content
logo
Sanara MedTech Inc. (SMTI)
NASDAQ: SMTI · Real-Time Price · USD
22.09
-0.35 (-1.56%)
At close: Jun 8, 2026, 4:00 PM EDT
22.74
+0.65 (2.94%)
After-hours: Jun 8, 2026, 7:42 PM EDT

Sanara MedTech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 8, 202622.3422.3621.5622.0922.09-1.56%46,128
Jun 5, 202621.9022.6521.2622.4422.441.45%39,965
Jun 4, 202621.1422.1621.1422.1222.125.48%35,148
Jun 3, 202621.4521.9820.9120.9720.97-1.36%49,037
Jun 2, 202621.9222.8221.2621.2621.26-3.01%36,436
Jun 1, 202622.8122.9521.6721.9221.92-3.82%42,279
May 29, 202623.7023.7022.6222.7922.79-4.20%28,014
May 28, 202623.2423.9223.1123.7923.791.75%32,742
May 27, 202622.8023.3822.7123.3823.381.96%23,157
May 26, 202623.2123.2122.2122.9322.93-1.04%28,333
May 22, 202623.7024.0022.3623.1723.17-1.99%45,360
May 21, 202622.6723.8322.2623.6423.642.78%40,902
May 20, 202622.6023.4122.2623.0023.001.23%33,175
May 19, 202621.6723.2421.6722.7222.723.79%31,858
May 18, 202621.0122.3020.8021.8921.893.94%48,408
May 15, 202621.5821.7520.6521.0621.06-2.68%36,879
May 14, 202621.0821.6420.5321.6421.642.56%43,343
May 13, 202620.4922.1120.4521.1021.103.23%119,500
May 12, 202622.1624.3320.3920.4420.4413.43%202,057
May 11, 202618.4019.0017.7718.0218.02-2.07%36,484
May 8, 202619.2419.2418.0918.4018.40-3.56%17,657
May 7, 202619.0419.5118.6619.0819.08-0.37%59,855
May 6, 202619.7219.8918.8019.1519.15-2.40%52,646
May 5, 202619.0020.0518.9219.6219.623.32%30,611
May 4, 202619.2819.5818.9118.9918.99-3.75%18,886
May 1, 202618.6119.8018.6119.7319.733.90%31,375
Apr 30, 202618.5019.0318.3018.9918.994.34%29,088
Apr 29, 202618.9419.1017.8518.2018.20-2.67%39,410
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