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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	31.32	31.85	31.85	31.94	31.32	12,300
September 25, 2025	32.57	31.24	31.24	33.33	31.24	21,800
September 24, 2025	33.24	32.57	32.57	33.67	32.05	24,838
September 23, 2025	33.85	33.1	33.1	34.32	32.92	13,000
September 22, 2025	32.94	33.83	33.83	33.91	32.94	14,500
September 19, 2025	34.56	32.89	32.89	34.59	32.81	44,700
September 18, 2025	35.06	34.64	34.64	35.23	34.11	19,900
September 17, 2025	35.2	34.19	34.19	35.53	34	16,800
September 16, 2025	35.08	35.08	35.08	35.44	34.8	20,900
September 15, 2025	33.93	35.01	35.01	35.7	33.93	26,234
September 12, 2025	35.03	33.96	33.96	35.03	33	29,600
September 11, 2025	34.14	35.28	35.28	35.49	34.14	13,400
September 10, 2025	34.26	33.76	33.76	34.26	33.55	7,441
September 09, 2025	35.85	34.39	34.39	35.85	33.8	14,600
September 08, 2025	33.97	35.75	35.75	35.95	33.08	29,042
September 05, 2025	34.38	33.57	33.57	34.92	33.45	11,718
September 04, 2025	33.65	34.04	34.04	34.34	33.6	12,800
September 03, 2025	33.89	33.51	33.51	34.34	32.35	50,800
September 02, 2025	33.44	34.63	34.63	34.71	33.09	34,711
August 29, 2025	33.62	33.66	33.66	33.72	33.15	17,200
August 28, 2025	33.88	33.73	33.73	34.08	33.54	14,100
August 27, 2025	33.7	33.94	33.94	34.1	33.63	13,700
August 26, 2025	33.9	33.65	33.65	33.91	32.93	34,000
August 25, 2025	33.64	32.93	32.93	33.64	32.78	21,717
August 22, 2025	31.02	33.95	33.95	34.5	31	93,700
August 21, 2025	30.73	30.52	30.52	31.3	30	36,335
August 20, 2025	31.4	30.73	30.73	31.4	30	42,612
August 19, 2025	31.57	30.86	30.86	32.25	30.65	23,831
August 18, 2025	30.35	31.58	31.58	32.05	30.1	81,409
August 15, 2025	30.62	29.68	29.68	30.76	29.33	31,940
August 14, 2025	31.7	30.4	30.4	31.7	29.61	61,051
August 13, 2025	30.1	31.92	31.92	32	29	86,628
August 12, 2025	27.1	27.47	27.47	27.76	25.84	36,400
August 11, 2025	25.04	26.86	26.86	27	24.99	45,209
August 08, 2025	24.35	24.8	24.8	25.61	24.35	37,206
August 07, 2025	24.67	24.36	24.36	25.35	24.1	29,834
August 06, 2025	24.52	24.55	24.55	24.88	24.1	48,236
August 05, 2025	24.76	24.52	24.52	24.76	24.03	16,200
August 04, 2025	24.31	24.76	24.76	25.08	24.01	46,610
August 01, 2025	24.14	24.16	24.16	24.31	23.53	51,532
July 31, 2025	24.81	24.17	24.17	25.6	24.16	41,652
July 30, 2025	25.28	25.09	25.09	25.77	24.78	47,400
July 29, 2025	25.25	25.02	25.02	25.44	24.76	49,113
July 28, 2025	25.67	25.03	25.03	25.72	24.84	34,400
July 25, 2025	25.91	25.53	25.53	27	25.5	38,421
July 24, 2025	27.33	25.65	25.65	27.33	25.02	64,772
July 23, 2025	26.51	27.38	27.38	27.67	26.05	28,910
July 22, 2025	26.2	26.38	26.38	26.58	26	29,837
July 21, 2025	26.77	26.28	26.28	27.26	26.24	53,800
July 18, 2025	27.77	26.31	26.31	28.36	26.31	51,585
July 17, 2025	27.8	27.46	27.46	28.23	27.45	16,000
July 16, 2025	27.44	27.89	27.89	28.05	26.91	66,919
July 15, 2025	29.16	27.23	27.23	29.16	27	97,200
July 14, 2025	28.92	28.87	28.87	29.37	28.71	101,843
July 11, 2025	30.35	29.06	29.06	30.49	29.06	41,300
July 10, 2025	30.2	30.67	30.67	30.92	30.17	53,325
July 09, 2025	30.94	30.24	30.24	30.94	29.81	30,700
July 08, 2025	29.24	30.3	30.3	30.43	29.24	50,012
July 07, 2025	29.57	29.17	29.17	29.91	28.83	86,646
July 03, 2025	30.34	29.65	29.65	30.41	29.32	81,100

Sanara MedTech Inc. (SMTI) NASDAQ