Sanara MedTech, Inc. SMTI
NASDAQ · United States · Health Technology
$34.85-0.03 (-0.09%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $34.85 | -0.09% | $34.88 | $34.89 | $34.63 | 341.90K |
| 2026-10-01 | $34.88 | -0.74% | $35.12 | $35.12 | $34.79 | 541.80K |
| 2026-09-30 | $35.14 | +0.14% | $35.09 | $35.17 | $35.04 | 167.00K |
| 2026-09-29 | $35.09 | -0.03% | $35.16 | $35.16 | $35.04 | 85.40K |
| 2026-09-28 | $35.10 | +0.11% | $35.08 | $35.18 | $35.07 | 95.10K |
| 2026-09-25 | $35.06 | -0.11% | $35.01 | $35.11 | $34.97 | 161.80K |
| 2026-09-24 | $35.10 | -0.14% | $35.09 | $35.20 | $35.07 | 109.10K |
| 2026-09-23 | $35.15 | -0.37% | $35.28 | $35.28 | $35.05 | 141.90K |
| 2026-09-22 | $35.28 | +0.31% | $35.02 | $35.34 | $35.02 | 130.20K |
| 2026-09-21 | $35.17 | +0.29% | $35.07 | $35.17 | $35.01 | 68.50K |
| 2026-09-18 | $35.07 | +0.26% | $34.98 | $35.13 | $34.94 | 271.10K |
| 2026-09-17 | $34.98 | -0.34% | $35.23 | $35.27 | $34.98 | 66.10K |
| 2026-09-16 | $35.10 | -0.03% | $35.13 | $35.19 | $35.08 | 116.20K |
| 2026-09-15 | $35.11 | +0.37% | $34.71 | $35.16 | $34.71 | 196.20K |
| 2026-09-14 | $34.98 | +0.17% | $34.90 | $35.09 | $34.84 | 153.80K |
| 2026-09-11 | $34.92 | -0.31% | $35.21 | $35.24 | $34.91 | 190.70K |
| 2026-09-10 | $35.03 | 0.00% | $34.87 | $35.05 | $34.87 | 227.40K |
| 2026-09-09 | $35.03 | -0.06% | $35.08 | $35.09 | $34.92 | 171.40K |
| 2026-09-08 | $35.05 | +0.92% | $34.69 | $35.09 | $34.65 | 457.30K |
| 2026-09-04 | $34.73 | +0.03% | $34.62 | $34.79 | $34.62 | 541.70K |
| 2026-09-03 | $34.72 | -0.23% | $34.84 | $34.90 | $34.65 | 486.90K |
| 2026-09-02 | $34.80 | +0.03% | $34.80 | $34.95 | $34.78 | 246.90K |
| 2026-09-01 | $34.79 | -0.26% | $34.89 | $34.89 | $34.73 | 192.00K |
| 2026-08-31 | $34.88 | +0.90% | $34.59 | $34.92 | $34.51 | 273.50K |
| 2026-08-28 | $34.57 | -0.03% | $34.46 | $34.76 | $34.46 | 344.50K |
| 2026-08-27 | $34.58 | -0.20% | $34.56 | $34.76 | $34.54 | 161.20K |
| 2026-08-26 | $34.65 | -0.06% | $34.78 | $34.78 | $34.56 | 195.00K |
| 2026-08-25 | $34.67 | +0.84% | $34.35 | $34.80 | $34.32 | 388.70K |
| 2026-08-24 | $34.38 | -0.20% | $34.50 | $34.50 | $34.26 | 460.10K |
| 2026-08-21 | $34.45 | +0.61% | $34.29 | $34.45 | $34.22 | 388.90K |
| 2026-08-20 | $34.24 | -0.12% | $34.16 | $34.28 | $34.11 | 262.80K |
| 2026-08-19 | $34.28 | +0.32% | $34.20 | $34.31 | $34.18 | 339.60K |
| 2026-08-18 | $34.17 | +0.50% | $34.00 | $34.17 | $33.99 | 308.30K |
| 2026-08-17 | $34.00 | -0.44% | $34.14 | $34.22 | $34.00 | 261.40K |
| 2026-08-14 | $34.15 | -0.03% | $34.11 | $34.23 | $34.09 | 625.50K |
| 2026-08-13 | $34.16 | -0.50% | $34.33 | $34.38 | $34.15 | 348.50K |
| 2026-08-12 | $34.33 | -0.15% | $34.25 | $34.39 | $34.24 | 322.30K |
| 2026-08-11 | $34.38 | +0.38% | $34.20 | $34.38 | $34.06 | 367.10K |
| 2026-08-10 | $34.25 | +0.44% | $34.19 | $34.32 | $33.68 | 348.10K |
| 2026-08-07 | $34.10 | +0.03% | $34.10 | $34.15 | $33.94 | 255.70K |
| 2026-08-06 | $34.09 | +0.06% | $34.00 | $34.10 | $33.95 | 427.30K |
| 2026-08-05 | $34.07 | +0.03% | $33.95 | $34.13 | $33.86 | 287.50K |
| 2026-08-04 | $34.06 | +0.18% | $34.01 | $34.19 | $34.00 | 232.10K |
| 2026-08-03 | $34.00 | +0.41% | $33.77 | $34.33 | $33.77 | 340.30K |
| 2026-07-31 | $33.86 | -0.59% | $33.62 | $34.00 | $33.62 | 576.50K |
| 2026-07-30 | $34.06 | +12.60% | $33.47 | $34.25 | $33.35 | 3.25M |
| 2026-07-29 | $30.25 | +13.55% | $26.72 | $30.87 | $26.62 | 387.30K |
| 2026-07-28 | $26.64 | +3.06% | $26.05 | $27.09 | $26.05 | 51.60K |
| 2026-07-27 | $25.85 | +1.13% | $25.77 | $26.58 | $25.45 | 45.80K |
| 2026-07-24 | $25.56 | +0.24% | $25.54 | $26.00 | $25.32 | 50.20K |
| 2026-07-23 | $25.50 | -0.16% | $25.33 | $26.01 | $24.82 | 172.10K |
| 2026-07-22 | $25.54 | +0.16% | $25.63 | $25.99 | $25.24 | 43.90K |
| 2026-07-21 | $25.50 | +2.00% | $24.90 | $25.74 | $24.77 | 71.10K |
| 2026-07-20 | $25.00 | 0.00% | $24.84 | $25.42 | $24.75 | 94.00K |
| 2026-07-17 | $25.00 | -1.26% | $25.09 | $25.43 | $24.31 | 74.70K |
| 2026-07-16 | $25.32 | +3.22% | $24.83 | $25.94 | $24.65 | 75.40K |
| 2026-07-15 | $24.53 | +4.61% | $23.60 | $24.99 | $23.35 | 71.80K |
| 2026-07-14 | $23.45 | -5.90% | $24.63 | $24.65 | $23.00 | 40.70K |
| 2026-07-13 | $24.92 | +4.62% | $23.81 | $25.60 | $23.77 | 47.70K |
| 2026-07-10 | $23.82 | -0.25% | $24.06 | $24.75 | $23.28 | 67.50K |
| 2026-07-09 | $23.88 | -1.44% | $23.60 | $26.00 | $23.27 | 67.90K |
| 2026-07-08 | $24.23 | -2.26% | $24.50 | $24.92 | $23.71 | 48.20K |
| 2026-07-07 | $24.79 | -1.51% | $25.36 | $25.93 | $24.00 | 47.00K |
| 2026-07-06 | $25.17 | +1.33% | $24.55 | $25.44 | $23.54 | 75.00K |
| 2026-07-02 | $24.84 | +2.35% | $24.27 | $24.86 | $24.20 | 26.40K |
| 2026-07-01 | $24.27 | +2.88% | $23.63 | $24.50 | $23.50 | 36.70K |
| 2026-06-30 | $23.59 | -4.03% | $24.50 | $24.60 | $23.35 | 45.60K |
| 2026-06-29 | $24.58 | +2.93% | $23.96 | $24.95 | $23.96 | 53.10K |
| 2026-06-26 | $23.88 | +3.29% | $23.33 | $24.60 | $23.08 | 123.40K |
| 2026-06-25 | $23.12 | +1.00% | $22.89 | $23.40 | $22.68 | 53.10K |
| 2026-06-24 | $22.89 | +5.24% | $22.00 | $23.04 | $21.77 | 65.90K |
| 2026-06-23 | $21.75 | 0.00% | $21.56 | $22.71 | $20.38 | 61.60K |
| 2026-06-22 | $21.75 | -1.23% | $21.83 | $21.98 | $20.97 | 76.00K |
| 2026-06-18 | $22.02 | +3.77% | $21.82 | $22.48 | $20.81 | 133.60K |
| 2026-06-17 | $21.22 | -6.48% | $22.69 | $23.70 | $21.07 | 122.60K |
| 2026-06-16 | $22.69 | +3.65% | $21.91 | $22.89 | $21.87 | 60.00K |
| 2026-06-15 | $21.89 | +5.19% | $20.81 | $22.50 | $20.62 | 64.80K |
| 2026-06-12 | $20.81 | -3.21% | $21.82 | $21.82 | $20.47 | 48.90K |
| 2026-06-11 | $21.50 | -6.48% | $22.56 | $22.97 | $21.33 | 70.00K |
| 2026-06-10 | $22.99 | +1.19% | $23.00 | $23.66 | $22.65 | 81.40K |
| 2026-06-09 | $22.72 | +2.85% | $22.13 | $23.23 | $21.66 | 80.50K |
| 2026-06-08 | $22.09 | -1.56% | $22.34 | $22.36 | $21.56 | 46.10K |
| 2026-06-05 | $22.44 | +1.45% | $21.90 | $22.65 | $21.26 | 40.00K |
| 2026-06-04 | $22.12 | +5.48% | $21.14 | $22.16 | $21.14 | 35.10K |
| 2026-06-03 | $20.97 | -1.36% | $21.45 | $21.98 | $20.91 | 49.00K |
| 2026-06-02 | $21.26 | -3.01% | $21.92 | $22.82 | $21.26 | 36.50K |
| 2026-06-01 | $21.92 | -3.82% | $22.81 | $22.95 | $21.67 | 42.30K |
| 2026-05-29 | $22.79 | -4.20% | $23.70 | $23.70 | $22.62 | 28.10K |
| 2026-05-28 | $23.79 | +1.75% | $23.24 | $23.92 | $23.11 | 32.70K |
| 2026-05-27 | $23.38 | +1.96% | $22.80 | $23.38 | $22.71 | 23.20K |