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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 03, 2026	22	20.55	20.55	22.43	20.5	71,800
February 02, 2026	22	22.05	22.05	22.17	21.18	86,000
January 30, 2026	20.89	22	22	22.46	20.84	77,817
January 29, 2026	21.42	21.06	21.06	21.91	20.7	81,000
January 28, 2026	20.87	21.38	21.38	21.54	20.12	100,053
January 27, 2026	21.32	20.8	20.8	21.32	20.71	53,924
January 26, 2026	21.75	21.25	21.25	22.49	20.98	68,600
January 23, 2026	21.8	21.75	21.75	22.98	21.24	91,658
January 22, 2026	22.81	22.25	22.25	22.97	22.23	47,796
January 21, 2026	21.85	22.79	22.79	22.79	21.7	49,500
January 20, 2026	22.21	21.77	21.77	22.85	21.7	89,700
January 16, 2026	23.7	22.84	22.84	24.14	22.82	38,900
January 15, 2026	23.31	23.77	23.77	24.08	22.95	45,100
January 14, 2026	23.77	23.15	23.15	23.93	23.04	32,400
January 13, 2026	23.96	23.66	23.66	24.48	23.29	42,502
January 12, 2026	24.35	23.97	23.97	24.35	23.76	21,008
January 09, 2026	25.12	24.35	24.35	25.37	24.32	38,000
January 08, 2026	24.9	25.07	25.07	25.96	24.86	40,400
January 07, 2026	24.94	24.39	24.39	25.06	24.07	32,199
January 06, 2026	23.76	24.88	24.88	25.06	23.76	43,000
January 05, 2026	23.2	23.56	23.56	24.35	22.6	58,533
January 02, 2026	23.75	23.1	23.1	23.86	22.79	30,332
December 31, 2025	23.61	23.35	23.35	23.97	23.17	43,300
December 30, 2025	24.31	23.87	23.87	24.4	23.8	33,942
December 29, 2025	24	24.25	24.25	24.64	23.76	37,200
December 26, 2025	24.67	24.22	24.22	24.77	24	44,905
December 24, 2025	24.66	24.52	24.52	24.85	24.46	18,707
December 23, 2025	25	24.51	24.51	25	24.3	29,200
December 22, 2025	24.39	25.04	25.04	25.41	24.21	25,000
December 19, 2025	24.16	24.21	24.21	24.58	24	50,209
December 18, 2025	24.66	24.14	24.14	24.85	24.13	39,228
December 17, 2025	24.96	24.44	24.44	25.46	24.3	32,711
December 16, 2025	24.63	25.2	25.2	26.26	24.63	64,004
December 15, 2025	26.1	24.7	24.7	26.39	24.63	36,900
December 12, 2025	24.55	25.91	25.91	27	24.25	80,333
December 11, 2025	24.54	24.1	24.1	24.55	23.71	26,601
December 10, 2025	23.7	24.4	24.4	24.96	23.48	81,800
December 09, 2025	22.69	23.63	23.63	24.41	22.69	49,320
December 08, 2025	21.96	21.76	21.76	22.55	21.75	26,671
December 05, 2025	21.9	21.69	21.69	22.1	21.4	43,200
December 04, 2025	20.9	21.8	21.8	22.09	20.84	69,928
December 03, 2025	20.06	21.07	21.07	21.54	20.06	54,400
December 02, 2025	20.37	20.2	20.2	21	20.1	44,223
December 01, 2025	20.62	20.33	20.33	21.01	20.13	33,800
November 28, 2025	20.97	20.92	20.92	21.1	20.35	22,800
November 26, 2025	20.22	20.76	20.76	21.14	20.2	30,700
November 25, 2025	19.7	20.37	20.37	20.88	19.3	54,400
November 24, 2025	19.73	19.7	19.7	20.66	19.55	37,500
November 21, 2025	19.06	19.48	19.48	20.12	19.06	51,744
November 20, 2025	19.46	19.14	19.14	20.13	18.9	58,529
November 19, 2025	20.82	19.06	19.06	21.04	19.06	65,347
November 18, 2025	20.89	20.9	20.9	21.28	20.36	32,200
November 17, 2025	21.29	21.07	21.07	21.53	20.96	67,400
November 14, 2025	19.61	21.54	21.54	22.65	19.52	108,350
November 13, 2025	21	19.61	19.61	21.27	19.1	206,287
November 12, 2025	26.8	21.11	21.11	26.8	20.79	331,600
November 11, 2025	28.14	28.04	28.04	28.34	27.56	21,069
November 10, 2025	28	28.16	28.16	29.2	27.84	27,000
November 07, 2025	27.59	27.72	27.72	28	26.5	36,738
November 06, 2025	27.78	27.87	27.87	28.56	26.26	58,222

Sanara MedTech Inc. (SMTI) NASDAQ