Skip to main content
Sanara MedTech Inc. (SMTI)
NASDAQ: SMTI · Real-Time Price · USD
31.92
+4.45 (16.20%)
At close: Aug 13, 2025, 4:00 PM
32.98
+1.06 (3.32%)
Pre-market: Aug 14, 2025, 9:05 AM EDT

Sanara MedTech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 13, 202530.1032.0029.0031.9231.9216.20%86,618
Aug 12, 202527.1027.7625.8427.4727.472.27%36,354
Aug 11, 202525.0427.0024.9926.8626.868.31%45,209
Aug 8, 202524.3525.6124.3524.8024.801.81%37,206
Aug 7, 202524.6725.3524.1024.3624.36-0.77%29,834
Aug 6, 202524.5224.8824.1024.5524.550.12%48,236
Aug 5, 202524.7624.7624.0324.5224.52-0.97%16,158
Aug 4, 202524.3125.0824.0124.7624.762.48%46,610
Aug 1, 202524.1424.3123.5324.1624.16-0.04%51,532
Jul 31, 202524.8125.6024.1624.1724.17-3.67%41,652
Jul 30, 202525.2825.7724.7825.0925.090.28%47,383
Jul 29, 202525.2525.6924.7625.0225.02-0.04%49,428
Jul 28, 202525.6725.7224.8425.0325.03-1.96%34,379
Jul 25, 202525.9127.0025.5025.5325.53-0.47%38,421
Jul 24, 202527.3327.3325.0225.6525.65-6.32%65,054
Jul 23, 202526.5127.6726.0527.3827.383.79%28,910
Jul 22, 202526.2026.5826.0026.3826.380.38%29,837
Jul 21, 202526.7727.2626.2426.2826.28-0.11%53,751
Jul 18, 202527.7728.3626.3126.3126.31-4.19%51,694
Jul 17, 202527.8028.2327.4527.4627.46-1.54%15,980
Jul 16, 202527.4428.0526.9127.8927.892.42%66,919
Jul 15, 202529.1629.1627.0027.2327.23-5.68%97,164
Jul 14, 202528.9229.3728.7128.8728.87-0.65%101,843
Jul 11, 202530.3530.4929.0629.0629.06-5.25%41,270
Jul 10, 202530.1430.9329.8030.6730.671.42%56,856
Jul 9, 202530.9430.9429.8130.2430.24-0.20%30,663
Jul 8, 202529.2430.4329.2430.3030.303.87%50,012
Jul 7, 202529.5729.9128.8329.1729.17-1.62%86,646
Jul 3, 202530.3430.4129.3229.6529.65-0.97%81,071
Jul 2, 202528.9630.5928.4029.9429.943.92%85,319
Jul 1, 202528.1729.3228.0028.8128.811.48%95,852
Jun 30, 202528.6229.0228.2228.3928.39-0.07%24,728
Jun 27, 202528.4528.6128.0028.4128.410.18%104,756
Jun 26, 202528.3528.4927.8028.3628.361.03%19,072
Jun 25, 202528.4928.5027.8128.0728.07-1.40%30,824
Jun 24, 202527.9928.4827.5528.4728.472.34%34,072
Jun 23, 202527.2728.3126.8427.8227.821.98%26,858
Jun 20, 202527.8928.0827.0227.2827.28-1.23%74,716
Jun 18, 202528.0028.2027.5227.6227.62-0.72%28,818
Jun 17, 202528.6929.0027.6027.8227.82-2.96%51,711
Jun 16, 202529.8030.3628.5028.6728.67-0.49%27,469
Jun 13, 202528.5129.8527.6028.8128.810.42%55,067
Jun 12, 202528.7629.6528.5128.6928.69-0.86%29,249
Jun 11, 202529.9129.9428.7428.9428.94-2.89%20,393
Jun 10, 202529.3629.9229.2229.8029.802.51%17,961
Jun 9, 202529.4229.4228.8129.0729.07-1.42%30,146
Jun 6, 202529.4430.0028.8929.4929.492.11%29,904
Jun 5, 202529.3029.5428.7528.8828.88-1.43%33,970
Jun 4, 202529.1729.7228.5029.3029.300.45%39,888
Jun 3, 202529.0929.7728.6829.1729.170.28%43,912