Sanara MedTech Inc. - SMTI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 08, 2025	32	32.4	32.4	32.78	31.98	37,306
May 07, 2025	31.9	31.84	31.84	31.9	31.27	15,600
May 06, 2025	32.1	31.85	31.85	32.29	30.54	18,377
May 05, 2025	32.49	32.36	32.36	32.9	32.27	13,331
May 02, 2025	32.55	32.89	33.08	33.14	32	21,781
May 01, 2025	31.94	32.24	32.24	32.5	31.6	38,036
April 30, 2025	31	31.94	31.94	32.1	31	8,133
April 29, 2025	31.49	32.14	32.14	32.41	31.14	9,113
April 28, 2025	32	31.64	31.64	32	31	9,231
April 25, 2025	31.55	31.72	31.72	32.24	30.99	20,366
April 24, 2025	30.53	31.99	31.99	31.99	30.45	16,047
April 23, 2025	30.3	30.22	30.22	31	30.11	16,780
April 22, 2025	29.5	30.12	30.12	30.12	29.19	6,500
April 21, 2025	29.36	28.66	28.66	29.36	28.17	9,900
April 17, 2025	28.67	29.43	29.43	29.48	28.2	39,100
April 16, 2025	29.54	28.69	28.69	29.92	27.36	34,802
April 15, 2025	30.1	29.38	29.8	30.2	29.38	9,777
April 14, 2025	29.34	29.96	29.96	30.37	28.49	29,644
April 11, 2025	28.5	29.05	29.05	29.5	27.73	22,609
April 10, 2025	28.54	28.85	28.85	29.68	27.22	29,400
April 09, 2025	27.08	29.2	29.2	29.24	25.86	102,411
April 08, 2025	28.84	27.02	27.02	29	26.81	28,600
April 07, 2025	26.2	27.55	27.55	28.18	25.9	61,800
April 04, 2025	29.02	27.79	27.79	29.69	27.15	93,933
April 03, 2025	29	29.4	29.4	30.69	28.14	59,432
April 02, 2025	29.82	30.07	30.07	30.48	29.1	25,453
April 01, 2025	30.74	30.37	30.37	31.16	29.63	24,201
March 31, 2025	29.7	30.87	30.87	31	29.63	27,500
March 28, 2025	30.88	30.19	30.19	31.15	29.7	17,105
March 27, 2025	29.67	31.22	31.22	31.22	29.63	22,816
March 26, 2025	31.6	29.63	29.63	31.97	28.9	36,500
March 25, 2025	33.26	31.2	31.2	33.26	30.25	68,912
March 24, 2025	33.96	35.69	35.69	35.69	33.96	10,800
March 21, 2025	33.37	33.6	33.6	34	32.59	27,114
March 20, 2025	34.4	33.94	33.94	34.92	33.94	15,300
March 19, 2025	33.68	34.65	34.65	34.75	33.47	14,839
March 18, 2025	32.85	33.64	33.64	33.64	32.51	12,400
March 17, 2025	32.49	32.9	32.9	33.26	32.49	11,331
March 14, 2025	31.78	32.39	32.39	32.96	31.78	16,900
March 13, 2025	31.61	31.05	31.05	32.06	30.81	27,200
March 12, 2025	32	31.9	31.9	32.9	31.72	16,356
March 11, 2025	32.62	31.97	31.97	32.75	30.8	17,737
March 10, 2025	32.3	31.42	31.42	32.65	30.63	31,000
March 07, 2025	32.1	33.01	33.01	33.01	31.4	41,053
March 06, 2025	32.52	32.18	32.18	33.06	32.1	16,215
March 05, 2025	32	32.98	32.98	33.33	32	15,700
March 04, 2025	32.78	31.89	31.89	33	31.89	43,127
March 03, 2025	34.9	32.82	32.82	35.21	32.55	33,183
February 28, 2025	34.58	34.69	34.69	35	33.98	25,703
February 27, 2025	35.11	34.35	34.35	35.52	34.35	12,944
February 26, 2025	35.1	35.6	35.6	36.31	35	9,197
February 25, 2025	35.99	34.84	34.84	35.99	33.62	50,928
February 24, 2025	33.9	35.39	35.39	35.92	32.98	32,821
February 21, 2025	35.56	33.69	33.69	35.56	33.69	16,508
February 20, 2025	35.31	35.31	35.31	35.9	34.54	11,800
February 19, 2025	35.3	35.31	35.31	35.47	35	7,286
February 18, 2025	35	35.1	35.1	35.58	34.95	9,310
February 14, 2025	35.7	35.02	35.02	35.76	35.01	7,307
February 13, 2025	34.75	35.25	35.25	35.68	33.5	12,919
February 12, 2025	34.07	34.51	34.51	34.8	34.07	10,000

Sanara MedTech Inc. (SMTI) NASDAQ