Sanara MedTech Inc. (SMTI)
NASDAQ: SMTI
· Real-Time Price · USD
33.57
-0.47 (-1.38%)
At close: Sep 05, 2025, 3:59 PM
33.57
0.00%
After-hours: Sep 05, 2025, 04:41 PM EDT
SMTI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 34.38 | 34.92 | 33.45 | 33.57 | 33.57 | -1.38% | 11,718 |
| Sep 4, 2025 | 33.65 | 34.34 | 33.60 | 34.04 | 34.04 | 1.58% | 12,800 |
| Sep 3, 2025 | 33.89 | 34.34 | 32.35 | 33.51 | 33.51 | -3.23% | 50,800 |
| Sep 2, 2025 | 33.44 | 34.71 | 33.09 | 34.63 | 34.63 | 2.88% | 34,711 |
| Aug 29, 2025 | 33.62 | 33.72 | 33.15 | 33.66 | 33.66 | -0.21% | 17,200 |
| Aug 28, 2025 | 33.88 | 34.08 | 33.54 | 33.73 | 33.73 | -0.62% | 14,100 |
| Aug 27, 2025 | 33.70 | 34.10 | 33.63 | 33.94 | 33.94 | 0.86% | 13,700 |
| Aug 26, 2025 | 33.90 | 33.91 | 32.93 | 33.65 | 33.65 | 2.19% | 34,000 |
| Aug 25, 2025 | 33.64 | 33.64 | 32.78 | 32.93 | 32.93 | -3.00% | 21,717 |
| Aug 22, 2025 | 31.02 | 34.50 | 31.00 | 33.95 | 33.95 | 11.24% | 93,700 |
| Aug 21, 2025 | 30.73 | 31.30 | 30.00 | 30.52 | 30.52 | -0.68% | 36,335 |
| Aug 20, 2025 | 31.40 | 31.40 | 30.00 | 30.73 | 30.73 | -0.42% | 42,612 |
| Aug 19, 2025 | 31.57 | 32.25 | 30.65 | 30.86 | 30.86 | -2.28% | 23,831 |
| Aug 18, 2025 | 30.35 | 32.05 | 30.10 | 31.58 | 31.58 | 6.40% | 81,409 |
| Aug 15, 2025 | 30.62 | 30.76 | 29.33 | 29.68 | 29.68 | -2.37% | 31,940 |
| Aug 14, 2025 | 31.70 | 31.70 | 29.61 | 30.40 | 30.40 | -4.76% | 61,051 |
| Aug 13, 2025 | 30.10 | 32.00 | 29.00 | 31.92 | 31.92 | 16.20% | 86,628 |
| Aug 12, 2025 | 27.10 | 27.76 | 25.84 | 27.47 | 27.47 | 2.27% | 36,400 |
| Aug 11, 2025 | 25.04 | 27.00 | 24.99 | 26.86 | 26.86 | 8.31% | 45,209 |
| Aug 8, 2025 | 24.35 | 25.61 | 24.35 | 24.80 | 24.80 | 1.81% | 37,206 |