NASDAQ : SMTI
Sanara MedTech Inc. — Price history
Healthcare · Medical Instruments & Supplies · United States
Last price 32.83 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 301.64M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Sanara MedTech Inc. (SMTI) closed at 32.83 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 32.76 | 33.19 | 32.66 | 32.83 | 97,202 | -0.26% |
| 2026-10-29 | 33.13 | 33.13 | 32.73 | 32.915 | 35,138 | +0.11% |
| 2026-10-28 | 32.92 | 32.98 | 32.66 | 32.88 | 31,947 | +0.12% |
| 2026-10-27 | 33.12 | 33.64 | 32.61 | 32.84 | 75,085 | -0.55% |
| 2026-10-26 | 32.33 | 33.02 | 32.33 | 33.02 | 64,413 | +0.67% |
| 2026-10-23 | 32.69 | 32.99 | 32.44 | 32.8 | 60,129 | -0.24% |
| 2026-10-22 | 32.69 | 32.94 | 32.565 | 32.88 | 62,357 | +0.34% |
| 2026-10-21 | 33.16 | 33.16 | 32.6 | 32.77 | 55,946 | -1.12% |
| 2026-10-20 | 33.16 | 33.64 | 32.71 | 33.14 | 86,308 | +0.00% |
| 2026-10-19 | 32.89 | 33.27 | 32.83 | 33.14 | 121,814 | -0.06% |
| 2026-10-16 | 34.99 | 34.99 | 30.4 | 33.16 | 741,622 | -5.50% |
| 2026-10-15 | 35.52 | 35.52 | 35.08 | 35.09 | 164,762 | -0.09% |
| 2026-10-14 | 34.9 | 35.12 | 34.9 | 35.12 | 128,501 | -0.06% |
| 2026-10-13 | 35.3 | 35.3 | 35.1 | 35.14 | 124,872 | -0.03% |
| 2026-10-12 | 35.14 | 35.2 | 35.03 | 35.15 | 156,536 | +0.23% |
| 2026-10-09 | 35.05 | 35.09 | 34.92 | 35.07 | 123,980 | +0.06% |
| 2026-10-08 | 35.04 | 35.07 | 34.95 | 35.05 | 206,801 | +0.00% |
| 2026-10-07 | 34.97 | 35.105 | 34.97 | 35.05 | 136,154 | +0.14% |
| 2026-10-06 | 35.09 | 35.09 | 34.95 | 35 | 155,591 | +0.00% |
| 2026-10-05 | 34.74 | 35.08 | 34.74 | 35 | 228,594 | +0.43% |
| 2026-10-02 | 34.88 | 34.89 | 34.63 | 34.85 | 341,850 | -0.09% |
| 2026-10-01 | 35.12 | 35.12 | 34.79 | 34.88 | 541,819 | -0.74% |
| 2026-09-30 | 35.09 | 35.17 | 35.04 | 35.14 | 167,005 | +0.14% |
| 2026-09-29 | 35.163 | 35.163 | 35.04 | 35.09 | 85,413 | -0.03% |
| 2026-09-28 | 35.08 | 35.18 | 35.07 | 35.1 | 95,093 | +0.11% |
| 2026-09-25 | 35.01 | 35.11 | 34.97 | 35.06 | 161,794 | -0.11% |
| 2026-09-24 | 35.09 | 35.2 | 35.07 | 35.1 | 109,148 | -0.14% |
| 2026-09-23 | 35.28 | 35.28 | 35.05 | 35.15 | 141,936 | -0.37% |
| 2026-09-22 | 35.02 | 35.34 | 35.02 | 35.28 | 130,202 | +0.31% |
| 2026-09-21 | 35.07 | 35.17 | 35.01 | 35.17 | 68,532 | +0.29% |
| 2026-09-18 | 34.98 | 35.13 | 34.935 | 35.07 | 271,136 | +0.26% |
| 2026-09-17 | 35.23 | 35.27 | 34.98 | 34.98 | 66,074 | -0.34% |
| 2026-09-16 | 35.13 | 35.185 | 35.08 | 35.1 | 116,201 | -0.03% |
| 2026-09-15 | 34.71 | 35.155 | 34.71 | 35.11 | 196,209 | +0.37% |
| 2026-09-14 | 34.9 | 35.09 | 34.84 | 34.98 | 153,825 | +0.17% |
| 2026-09-11 | 35.21 | 35.24 | 34.91 | 34.92 | 190,668 | -0.31% |
| 2026-09-10 | 34.87 | 35.05 | 34.87 | 35.03 | 227,486 | +0.00% |
| 2026-09-09 | 35.08 | 35.09 | 34.92 | 35.03 | 171,754 | -0.06% |
| 2026-09-08 | 34.69 | 35.09 | 34.65 | 35.05 | 457,252 | +0.92% |
| 2026-09-04 | 34.62 | 34.79 | 34.62 | 34.73 | 541,691 | +0.03% |
| 2026-09-03 | 34.84 | 34.895 | 34.65 | 34.72 | 486,911 | -0.23% |
| 2026-09-02 | 34.8 | 34.95 | 34.78 | 34.8 | 246,924 | +0.03% |
| 2026-09-01 | 34.89 | 34.89 | 34.73 | 34.79 | 192,006 | -0.26% |
| 2026-08-31 | 34.59 | 34.92 | 34.51 | 34.88 | 273,457 | +0.90% |
| 2026-08-28 | 34.46 | 34.76 | 34.46 | 34.57 | 344,471 | -0.03% |
| 2026-08-27 | 34.56 | 34.76 | 34.54 | 34.58 | 161,204 | -0.20% |
| 2026-08-26 | 34.78 | 34.78 | 34.56 | 34.65 | 195,022 | -0.06% |
| 2026-08-25 | 34.35 | 34.8 | 34.32 | 34.67 | 388,688 | +0.84% |
| 2026-08-24 | 34.5 | 34.5 | 34.26 | 34.38 | 460,118 | -0.20% |
| 2026-08-21 | 34.29 | 34.45 | 34.22 | 34.45 | 388,920 | +0.61% |
| 2026-08-20 | 34.16 | 34.28 | 34.11 | 34.24 | 262,830 | -0.12% |
| 2026-08-19 | 34.2 | 34.305 | 34.18 | 34.28 | 339,610 | +0.32% |
| 2026-08-18 | 34 | 34.17 | 33.99 | 34.17 | 308,278 | +0.50% |
| 2026-08-17 | 34.14 | 34.22 | 34 | 34 | 261,424 | -0.44% |
| 2026-08-14 | 34.105 | 34.23 | 34.09 | 34.15 | 625,485 | -0.03% |
| 2026-08-13 | 34.33 | 34.38 | 34.15 | 34.16 | 348,486 | -0.50% |
| 2026-08-12 | 34.25 | 34.39 | 34.24 | 34.33 | 322,332 | -0.15% |
| 2026-08-11 | 34.2 | 34.38 | 34.06 | 34.38 | 367,130 | +0.38% |
| 2026-08-10 | 34.19 | 34.32 | 33.68 | 34.25 | 348,125 | +0.44% |
| 2026-08-07 | 34.1 | 34.15 | 33.94 | 34.1 | 255,707 | +0.03% |
| 2026-08-06 | 34 | 34.1 | 33.95 | 34.09 | 427,259 | +0.06% |
| 2026-08-05 | 33.95 | 34.13 | 33.86 | 34.07 | 287,482 | +0.03% |
| 2026-08-04 | 34.01 | 34.19 | 34 | 34.06 | 232,239 | +0.18% |
| 2026-08-03 | 33.77 | 34.33 | 33.77 | 34 | 340,535 | +0.41% |
| 2026-07-31 | 33.62 | 34 | 33.62 | 33.86 | 576,546 | -0.59% |
| 2026-07-30 | 33.47 | 34.25 | 33.355 | 34.06 | 3,249,262 | +12.60% |
| 2026-07-29 | 26.72 | 30.87 | 26.62 | 30.25 | 387,264 | +13.55% |
| 2026-07-28 | 26.05 | 27.085 | 26.05 | 26.64 | 51,584 | +3.06% |
| 2026-07-27 | 25.77 | 26.575 | 25.45 | 25.85 | 45,798 | +1.13% |
| 2026-07-24 | 25.54 | 26 | 25.315 | 25.56 | 50,213 | +0.24% |
| 2026-07-23 | 25.33 | 26.01 | 24.815 | 25.5 | 172,141 | -0.16% |
| 2026-07-22 | 25.63 | 25.99 | 25.235 | 25.54 | 43,873 | +0.16% |
| 2026-07-21 | 24.9 | 25.74 | 24.77 | 25.5 | 71,073 | +2.00% |
| 2026-07-20 | 24.84 | 25.42 | 24.75 | 25 | 93,988 | +0.00% |
| 2026-07-17 | 25.09 | 25.43 | 24.31 | 25 | 74,714 | -1.26% |
| 2026-07-16 | 24.83 | 25.94 | 24.645 | 25.32 | 75,388 | +3.24% |
| 2026-07-15 | 23.6 | 24.99 | 23.35 | 24.525 | 71,774 | +4.58% |
| 2026-07-14 | 24.63 | 24.645 | 23 | 23.45 | 40,665 | -5.90% |
| 2026-07-13 | 23.81 | 25.6 | 23.77 | 24.92 | 47,685 | +4.62% |
| 2026-07-10 | 24.06 | 24.745 | 23.28 | 23.82 | 67,501 | -0.25% |
| 2026-07-09 | 23.6 | 26 | 23.27 | 23.88 | 67,941 | -1.44% |
| 2026-07-08 | 24.5 | 24.92 | 23.71 | 24.23 | 48,151 | -2.26% |
| 2026-07-07 | 25.36 | 25.925 | 24 | 24.79 | 47,041 | -1.51% |
| 2026-07-06 | 24.55 | 25.44 | 23.535 | 25.17 | 75,004 | +1.33% |
| 2026-07-02 | 24.27 | 24.86 | 24.201 | 24.84 | 26,371 | +2.35% |
| 2026-07-01 | 23.63 | 24.5 | 23.5 | 24.27 | 36,745 | +2.88% |
| 2026-06-30 | 24.5 | 24.6 | 23.35 | 23.59 | 45,559 | -4.03% |
| 2026-06-29 | 23.96 | 24.95 | 23.96 | 24.58 | 53,104 | +2.93% |
| 2026-06-26 | 23.33 | 24.6 | 23.08 | 23.88 | 123,570 | +3.29% |
| 2026-06-25 | 22.89 | 23.4 | 22.68 | 23.12 | 53,138 | +1.00% |
| 2026-06-24 | 22 | 23.035 | 21.77 | 22.89 | 65,912 | +5.24% |
| 2026-06-23 | 21.56 | 22.71 | 20.385 | 21.75 | 61,595 | +0.00% |
| 2026-06-22 | 21.83 | 21.98 | 20.97 | 21.75 | 76,016 | -1.23% |
| 2026-06-18 | 21.82 | 22.475 | 20.81 | 22.02 | 133,568 | +3.77% |
| 2026-06-17 | 22.69 | 23.7 | 21.07 | 21.22 | 122,571 | -6.48% |
| 2026-06-16 | 21.91 | 22.89 | 21.87 | 22.69 | 59,983 | +3.68% |
| 2026-06-15 | 20.805 | 22.5 | 20.62 | 21.885 | 64,757 | +5.17% |
| 2026-06-12 | 21.82 | 21.82 | 20.47 | 20.81 | 48,927 | -3.21% |
| 2026-06-11 | 22.555 | 22.97 | 21.33 | 21.5 | 70,008 | -6.48% |
| 2026-06-10 | 23 | 23.66 | 22.65 | 22.99 | 81,372 | +1.19% |
| 2026-06-09 | 22.13 | 23.23 | 21.66 | 22.72 | 80,503 | +2.85% |
| 2026-06-08 | 22.34 | 22.36 | 21.56 | 22.09 | 46,139 | -1.56% |
| 2026-06-05 | 21.9 | 22.65 | 21.255 | 22.44 | 39,965 | +1.45% |
| 2026-06-04 | 21.14 | 22.155 | 21.14 | 22.12 | 35,153 | +5.48% |
| 2026-06-03 | 21.45 | 21.98 | 20.91 | 20.97 | 49,037 | -1.36% |
| 2026-06-02 | 21.92 | 22.82 | 21.26 | 21.26 | 36,466 | -3.01% |
| 2026-06-01 | 22.81 | 22.95 | 21.67 | 21.92 | 42,289 | -3.82% |
| 2026-05-29 | 23.7 | 23.7 | 22.62 | 22.79 | 28,129 | -4.20% |
| 2026-05-28 | 23.24 | 23.92 | 23.11 | 23.79 | 32,742 | +1.75% |
| 2026-05-27 | 22.8 | 23.38 | 22.708 | 23.38 | 23,168 | +1.96% |
| 2026-05-26 | 23.21 | 23.21 | 22.21 | 22.93 | 28,333 | -1.04% |
| 2026-05-22 | 23.7 | 24 | 22.355 | 23.17 | 45,370 | -1.99% |
| 2026-05-21 | 22.67 | 23.825 | 22.26 | 23.64 | 40,952 | +2.78% |
| 2026-05-20 | 22.6 | 23.41 | 22.26 | 23 | 33,275 | +1.23% |
| 2026-05-19 | 21.67 | 23.24 | 21.67 | 22.72 | 31,857 | +3.79% |
| 2026-05-18 | 21.01 | 22.3 | 20.8 | 21.89 | 48,413 | +3.94% |
| 2026-05-15 | 21.58 | 21.75 | 20.65 | 21.06 | 36,879 | -2.68% |
| 2026-05-14 | 21.08 | 21.64 | 20.53 | 21.64 | 43,343 | +2.56% |
| 2026-05-13 | 20.49 | 22.11 | 20.45 | 21.1 | 119,500 | +3.23% |
| 2026-05-12 | 22.16 | 24.33 | 20.39 | 20.44 | 202,057 | +13.43% |