Sanara MedTech Inc. (SMTI)
NASDAQ: SMTI
· Real-Time Price · USD
29.81
-0.59 (-1.94%)
At close: Aug 15, 2025, 9:56 AM
SMTI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 31.70 | 31.70 | 29.61 | 30.40 | 30.40 | -4.76% | 61,049 |
| 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 |
| Aug 7, 2025 | 24.67 | 25.35 | 24.10 | 24.36 | 24.36 | -0.77% | 29,834 |
| Aug 6, 2025 | 24.52 | 24.88 | 24.10 | 24.55 | 24.55 | 0.12% | 48,236 |
| Aug 5, 2025 | 24.76 | 24.76 | 24.03 | 24.52 | 24.52 | -0.97% | 16,200 |
| Aug 4, 2025 | 24.31 | 25.08 | 24.01 | 24.76 | 24.76 | 2.48% | 46,610 |
| Aug 1, 2025 | 24.14 | 24.31 | 23.53 | 24.16 | 24.16 | -0.04% | 51,532 |
| Jul 31, 2025 | 24.81 | 25.60 | 24.16 | 24.17 | 24.17 | -3.67% | 41,700 |
| Jul 30, 2025 | 25.28 | 25.77 | 24.78 | 25.09 | 25.09 | 0.28% | 47,400 |
| Jul 29, 2025 | 25.25 | 25.69 | 24.76 | 25.02 | 25.02 | -0.04% | 49,428 |
| Jul 28, 2025 | 25.67 | 25.72 | 24.84 | 25.03 | 25.03 | -1.96% | 34,400 |
| Jul 25, 2025 | 25.91 | 27.00 | 25.50 | 25.53 | 25.53 | -0.47% | 38,421 |
| Jul 24, 2025 | 27.33 | 27.33 | 25.02 | 25.65 | 25.65 | -6.32% | 65,100 |
| Jul 23, 2025 | 26.51 | 27.67 | 26.05 | 27.38 | 27.38 | 3.79% | 28,910 |
| Jul 22, 2025 | 26.20 | 26.58 | 26.00 | 26.38 | 26.38 | 0.38% | 29,837 |
| Jul 21, 2025 | 26.77 | 27.26 | 26.24 | 26.28 | 26.28 | -0.11% | 53,800 |
| Jul 18, 2025 | 27.77 | 28.36 | 26.31 | 26.31 | 26.31 | -4.19% | 51,700 |