Sanara MedTech Inc. (SMTI)
30.09
-1.13 (-3.62%)
At close: Mar 28, 2025, 3:59 PM
30.98
2.97%
Pre-market: Mar 31, 2025, 04:02 AM EDT
Sanara MedTech Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 30.88 | 31.15 | 29.70 | 30.19 | -1.03 | -3.30% | 17,105 |
| Mar 27, 2025 | 29.67 | 31.22 | 29.63 | 31.22 | 1.59 | 5.37% | 22,816 |
| Mar 26, 2025 | 31.60 | 31.97 | 28.90 | 29.63 | -1.57 | -5.03% | 36,500 |
| Mar 25, 2025 | 33.26 | 33.26 | 30.25 | 31.20 | -4.49 | -12.58% | 68,912 |
| Mar 24, 2025 | 33.96 | 35.69 | 33.96 | 35.69 | 2.09 | 6.22% | 10,800 |
| Mar 21, 2025 | 33.37 | 34.00 | 32.59 | 33.60 | -0.34 | -1.00% | 27,114 |
| Mar 20, 2025 | 34.40 | 34.92 | 33.94 | 33.94 | -0.71 | -2.05% | 15,300 |
| Mar 19, 2025 | 33.68 | 34.75 | 33.47 | 34.65 | 1.01 | 3.00% | 14,839 |
| Mar 18, 2025 | 32.85 | 33.64 | 32.51 | 33.64 | 0.74 | 2.25% | 12,400 |
| Mar 17, 2025 | 32.49 | 33.26 | 32.49 | 32.90 | 0.51 | 1.57% | 11,331 |
| Mar 14, 2025 | 31.78 | 32.96 | 31.78 | 32.39 | 1.34 | 4.32% | 16,900 |
| Mar 13, 2025 | 31.61 | 32.06 | 30.81 | 31.05 | -0.85 | -2.66% | 27,200 |
| Mar 12, 2025 | 32.00 | 32.90 | 31.72 | 31.90 | -0.07 | -0.22% | 16,406 |
| Mar 11, 2025 | 32.62 | 32.75 | 30.80 | 31.97 | 0.55 | 1.75% | 17,737 |
| Mar 10, 2025 | 32.30 | 32.65 | 30.63 | 31.42 | -1.59 | -4.82% | 31,000 |
| Mar 7, 2025 | 32.10 | 33.01 | 31.40 | 33.01 | 0.83 | 2.58% | 41,100 |
| Mar 6, 2025 | 32.40 | 33.32 | 31.80 | 32.18 | -0.80 | -2.43% | 16,800 |
| Mar 5, 2025 | 32.00 | 33.33 | 32.00 | 32.98 | 1.09 | 3.42% | 15,700 |
| Mar 4, 2025 | 32.78 | 33.00 | 31.89 | 31.89 | -0.93 | -2.83% | 43,200 |
| Mar 3, 2025 | 34.90 | 35.21 | 32.55 | 32.82 | -1.87 | -5.39% | 33,183 |
| Feb 28, 2025 | 34.58 | 35.00 | 33.98 | 34.69 | 0.34 | 0.99% | 28,100 |
| Feb 27, 2025 | 35.11 | 35.52 | 34.35 | 34.35 | -1.25 | -3.51% | 12,944 |
| Feb 26, 2025 | 35.10 | 36.31 | 35.00 | 35.60 | 0.76 | 2.18% | 9,300 |
| Feb 25, 2025 | 35.99 | 35.99 | 33.62 | 34.84 | -0.55 | -1.55% | 50,928 |
| Feb 24, 2025 | 33.90 | 35.92 | 32.98 | 35.39 | 1.70 | 5.05% | 32,827 |
| Feb 21, 2025 | 35.56 | 35.56 | 33.69 | 33.69 | -1.62 | -4.59% | 16,508 |
| Feb 20, 2025 | 35.31 | 35.90 | 34.54 | 35.31 | 0.00 | 0.00% | 11,800 |
| Feb 19, 2025 | 35.30 | 35.47 | 35.00 | 35.31 | 0.21 | 0.60% | 7,300 |
| Feb 18, 2025 | 35.00 | 35.58 | 34.95 | 35.10 | 0.08 | 0.23% | 9,310 |
| Feb 14, 2025 | 35.70 | 35.76 | 35.01 | 35.02 | -0.23 | -0.65% | 7,423 |
| Feb 13, 2025 | 34.75 | 35.68 | 33.50 | 35.25 | 0.74 | 2.14% | 12,919 |
| Feb 12, 2025 | 34.07 | 34.80 | 34.07 | 34.51 | 0.00 | 0.00% | 10,000 |
| Feb 11, 2025 | 34.60 | 35.11 | 34.28 | 34.51 | -0.39 | -1.12% | 9,600 |
| Feb 10, 2025 | 34.80 | 35.33 | 34.53 | 34.90 | 0.15 | 0.43% | 8,600 |
| Feb 7, 2025 | 35.13 | 36.45 | 33.76 | 34.75 | -0.65 | -1.84% | 17,963 |
| Feb 6, 2025 | 36.60 | 36.60 | 35.08 | 35.40 | -1.07 | -2.93% | 12,334 |
| Feb 5, 2025 | 35.48 | 36.55 | 35.48 | 36.47 | 0.99 | 2.79% | 9,200 |
| Feb 4, 2025 | 35.63 | 36.24 | 35.00 | 35.48 | -0.09 | -0.25% | 9,519 |
| Feb 3, 2025 | 35.08 | 36.02 | 35.00 | 35.57 | -0.76 | -2.09% | 22,825 |
| Jan 31, 2025 | 37.10 | 37.36 | 35.73 | 36.33 | -0.51 | -1.38% | 37,133 |
| Jan 30, 2025 | 36.84 | 37.50 | 35.50 | 36.84 | 0.53 | 1.46% | 20,800 |
| Jan 29, 2025 | 37.91 | 37.91 | 35.64 | 36.31 | -1.32 | -3.51% | 17,600 |
| Jan 28, 2025 | 37.55 | 37.63 | 36.76 | 37.63 | 0.94 | 2.56% | 11,500 |
| Jan 27, 2025 | 36.68 | 37.23 | 36.11 | 36.69 | -0.43 | -1.16% | 23,600 |
| Jan 24, 2025 | 38.25 | 38.25 | 37.12 | 37.12 | -1.00 | -2.62% | 21,200 |
| Jan 23, 2025 | 38.04 | 38.25 | 36.71 | 38.12 | 0.40 | 1.06% | 33,000 |
| Jan 22, 2025 | 37.00 | 38.68 | 35.00 | 37.72 | 3.72 | 10.94% | 108,212 |
| Jan 21, 2025 | 32.71 | 34.01 | 32.06 | 34.00 | 1.36 | 4.17% | 49,578 |
| Jan 17, 2025 | 32.80 | 33.03 | 32.40 | 32.64 | -0.07 | -0.21% | 25,547 |
| Jan 16, 2025 | 33.00 | 33.21 | 31.99 | 32.71 | -0.26 | -0.79% | 21,300 |