Sanara MedTech Inc. (SMTI) NASDAQ

17.24

-0.01(-0.06%)

Updated at April 02 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	17	17.24	17.24	17.71	16.89	12,953
April 01, 2026	17.15	17.25	17.25	17.7	17.06	33,883
March 31, 2026	17.44	17.18	17.18	17.95	16.81	36,998
March 30, 2026	16.99	17.29	17.29	17.82	16.6	65,397
March 27, 2026	17.75	16.96	16.96	18.17	16.77	83,192
March 26, 2026	16.21	18.01	18.01	18.42	16.2	99,129
March 25, 2026	18.14	16.34	16.34	18.33	16.05	306,612
March 24, 2026	18.1	18.08	18.08	19.37	17.54	102,043
March 23, 2026	18.75	18.34	18.34	19.28	17.99	107,740
March 20, 2026	18.72	18.38	18.38	19.25	18.29	47,343
March 19, 2026	18.69	18.72	18.72	19	18.5	57,456
March 18, 2026	19.45	18.66	18.66	19.56	18.6	78,425
March 17, 2026	19.73	19.62	19.62	20.34	18.99	76,179
March 16, 2026	19.53	19.64	19.64	19.9	19.21	65,313
March 13, 2026	19.46	19.48	19.48	19.63	18.91	47,648
March 12, 2026	19.31	19.09	19.09	19.45	18.61	65,000
March 11, 2026	19.91	19.6	19.6	20.06	19.26	39,361
March 10, 2026	20.48	19.69	19.69	20.8	19.59	88,606
March 09, 2026	20	20.74	20.74	21.1	20	170,770
March 06, 2026	18.9	18.87	18.87	19.49	18.73	95,039
March 05, 2026	20.1	19.2	19.2	20.1	19.02	25,400
March 04, 2026	20.68	20.09	20.09	20.93	19.74	54,392
March 03, 2026	20.23	20.84	20.84	21.08	19.8	29,036
March 02, 2026	20	20.48	20.48	20.84	19.79	24,001
February 27, 2026	20.01	20.44	20.44	21.05	20.01	23,710
February 26, 2026	19.88	21.07	21.07	21.18	19.88	74,225
February 25, 2026	20.11	19.9	19.9	20.11	19.5	99,012
February 24, 2026	20.72	19.92	19.92	21.01	19.92	42,000
February 23, 2026	20.14	20.72	20.72	20.93	19.11	47,710
February 20, 2026	19.94	20.45	0	20.55	19.74	27,100
February 19, 2026	19.64	19.94	0	20.32	19.47	33,627
February 18, 2026	18.96	19.65	0	19.75	18.7	85,300
February 17, 2026	18.85	19.09	0	19.42	18.29	74,200
February 13, 2026	19.38	18.91	0	20	18.85	100,904
February 12, 2026	19.67	19.43	0	19.84	18.99	105,352
February 11, 2026	19.64	19.52	0	19.93	19	84,700
February 10, 2026	19.99	19.52	0	20.2	19.52	34,396
February 09, 2026	20.12	19.92	0	20.2	19.61	39,622
February 06, 2026	20.01	20.24	0	20.53	19.76	62,700
February 05, 2026	20.81	20.04	0	21.03	20.02	75,900
February 04, 2026	20.74	20.74	0	21.5	20.2	97,487
February 03, 2026	22	20.55	0	22.43	20.5	71,800
February 02, 2026	22	22.05	0	22.17	21.18	86,000
January 30, 2026	20.89	22	0	22.46	20.84	77,817
January 29, 2026	21.42	21.06	0	21.91	20.7	81,000
January 28, 2026	20.87	21.38	0	21.54	20.12	100,053
January 27, 2026	21.32	20.8	0	21.32	20.71	53,924
January 26, 2026	21.75	21.25	0	22.49	20.98	68,600
January 23, 2026	21.8	21.75	0	22.98	21.24	91,658
January 22, 2026	22.81	22.25	0	22.97	22.23	47,807
January 21, 2026	21.85	22.79	0	22.79	21.7	49,500
January 20, 2026	22.21	21.77	0	22.85	21.7	89,700
January 16, 2026	23.7	22.84	0	24.14	22.82	38,900
January 15, 2026	23.31	23.77	0	24.08	22.95	45,100
January 14, 2026	23.77	23.15	0	23.93	23.04	32,400
January 13, 2026	23.96	23.66	0	24.48	23.29	43,311
January 12, 2026	24.35	23.97	0	24.35	23.76	21,008
January 09, 2026	25.12	24.35	0	25.37	24.32	38,000
January 08, 2026	24.9	25.07	0	25.96	24.86	40,400
January 07, 2026	24.94	24.39	0	25.06	24.07	32,780