Dark

SMTI
Sanara MedTech Inc. Common Stock
stock NASDAQ

Market Open

Jul 30, 2026 1:35:49 PM EDT

33.80USD+11.221%(+3.41)2,436,322

28.77Bid 33.78Ask 5.01Spread

Pre-market

Jul 30, 2026 9:29:30 AM EDT

33.55USD+10.398%(+3.16)23,253

After-hours

Jul 29, 2026 4:58:30 PM EDT

33.00USD+8.588%(+2.61)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-30	33.6900	33.940000	33.3700	33.8000	+11.736%	2,436,322	0.000%
2026-07-29	26.7200	30.870000	26.6200	30.2500	+13.551%	387,265	+11.736%
2026-07-28	26.0500	27.085000	26.0500	26.6400	+3.056%	51,585	+26.877%
2026-07-27	25.7700	26.575000	25.4500	25.8500	+1.135%	45,799	+30.754%
2026-07-24	25.5400	26.000000	25.3150	25.5600	+0.235%	50,213	+32.238%
2026-07-23	25.3300	26.010000	24.8150	25.5000	-0.157%	172,141	+32.549%
2026-07-22	25.6300	25.990000	25.2350	25.5400	+0.157%	43,873	+32.341%
2026-07-21	24.9000	25.740000	24.7700	25.5000	+2.000%	71,074	+32.549%
2026-07-20	24.8400	25.419900	24.7500	25.0000	0.000%	93,988	+35.200%
2026-07-17	25.0900	25.430000	24.3100	25.0000	-1.264%	74,714	+35.200%
2026-07-16	24.8300	25.940000	24.6450	25.3200	+3.242%	75,389	+33.491%
2026-07-15	23.6000	24.990000	23.3500	24.5250	+4.584%	71,774	+37.819%
2026-07-14	24.6300	24.645000	23.0000	23.4500	-5.899%	40,068	+44.136%
2026-07-13	23.8100	25.600000	23.7700	24.9200	+4.618%	47,686	+35.634%
2026-07-10	24.0600	24.745000	23.2800	23.8200	-0.251%	67,501	+41.898%
2026-07-09	23.6000	26.000000	23.2700	23.8800	-1.444%	67,941	+41.541%
2026-07-08	24.5000	24.920000	23.7100	24.2300	-2.259%	48,151	+39.496%
2026-07-07	25.3600	25.925000	24.0000	24.7900	-1.510%	47,041	+36.345%
2026-07-06	24.5500	25.440000	23.5350	25.1700	+1.329%	75,004	+34.287%
2026-07-02	24.2700	24.860000	24.2010	24.8400	+2.349%	26,372	+36.071%
2026-07-01	23.6300	24.500000	23.5000	24.2700	+2.883%	36,746	+39.267%
2026-06-30	24.5000	24.600000	23.3500	23.5900	-4.028%	45,559	+43.281%
2026-06-29	23.9600	24.950000	23.9600	24.5800	+2.931%	53,104	+37.510%
2026-06-26	23.3300	24.600000	23.0800	23.8800	+3.287%	123,571	+41.541%
2026-06-25	22.8900	23.400000	22.6800	23.1200	+1.005%	53,139	+46.194%
2026-06-24	22.0000	23.035000	21.7700	22.8900	+5.241%	65,912	+47.663%
2026-06-23	21.5600	22.710000	20.3849	21.7500	0.000%	61,595	+55.402%
2026-06-22	21.8300	21.980000	20.9700	21.7500	-1.226%	76,017	+55.402%
2026-06-18	21.8200	22.475000	20.8100	22.0200	+3.770%	133,568	+53.497%
2026-06-17	22.6900	23.700000	21.0700	21.2200	-6.479%	122,571	+59.284%
2026-06-16	21.9100	22.890000	21.8700	22.6900	+3.678%	59,983	+48.964%
2026-06-15	20.8050	22.500000	20.6200	21.8850	+5.166%	64,758	+54.444%
2026-06-12	21.8200	21.820000	20.4700	20.8100	-3.209%	48,928	+62.422%
2026-06-11	22.5550	22.970000	21.3300	21.5000	-6.481%	70,008	+57.209%
2026-06-10	23.0000	23.660000	22.6500	22.9900	+1.188%	81,372	+47.020%
2026-06-09	22.1300	23.230000	21.6600	22.7200	+2.852%	80,504	+48.768%
2026-06-08	22.3400	22.360000	21.5600	22.0900	-1.560%	46,140	+53.010%
2026-06-05	21.9000	22.650000	21.2550	22.4400	+1.447%	39,965	+50.624%
2026-06-04	21.1400	22.155000	21.1400	22.1200	+5.484%	35,154	+52.803%
2026-06-03	21.4500	21.980000	20.9100	20.9700	-1.364%	49,038	+61.183%
2026-06-02	21.9200	22.820000	21.2600	21.2600	-3.011%	36,466	+58.984%
2026-06-01	22.8100	22.950000	21.6700	21.9200	-3.817%	42,289	+54.197%
2026-05-29	23.7000	23.700000	22.6200	22.7900	-4.203%	28,130	+48.311%
2026-05-28	23.2400	23.920000	23.1100	23.7900	+1.754%	32,743	+42.077%
2026-05-27	22.8000	23.380000	22.7075	23.3800	+1.962%	23,168	+44.568%
2026-05-26	23.2100	23.210000	22.2100	22.9300	-1.036%	28,333	+47.405%
2026-05-22	23.7000	24.000000	22.3550	23.1700	-1.988%	45,371	+45.878%
2026-05-21	22.6700	23.825000	22.2600	23.6400	+2.783%	40,952	+42.978%
2026-05-20	22.6000	23.410000	22.2600	23.0000	+1.232%	33,276	+46.957%
2026-05-19	21.6700	23.240000	21.6700	22.7200	+3.792%	31,858	+48.768%
2026-05-18	21.0100	22.300000	20.8000	21.8900	+3.941%	48,413	+54.408%
2026-05-15	21.5800	21.750000	20.6500	21.0600	-2.680%	36,880	+60.494%
2026-05-14	21.0800	21.640000	20.5300	21.6400	+2.559%	43,343	+56.192%
2026-05-13	20.4900	22.110000	20.4500	21.1000	+3.229%	119,500	+60.190%
2026-05-12	22.1600	24.330000	20.3900	20.4400	+13.430%	202,057	+65.362%
2026-05-11	18.4000	19.000000	17.7700	18.0200	-2.065%	36,484	+87.569%
2026-05-08	19.2400	19.240000	18.0900	18.4000	-3.564%	17,658	+83.696%
2026-05-07	19.0400	19.510000	18.6601	19.0800	-0.366%	59,855	+77.149%
2026-05-06	19.7200	19.890000	18.8000	19.1500	-2.396%	52,646	+76.501%
2026-05-05	19.0000	20.050000	18.9190	19.6200	+3.318%	30,611	+72.273%
2026-05-04	19.2800	19.575000	18.9100	18.9900	-3.751%	18,886	+77.988%
2026-05-01	18.6101	19.800000	18.6101	19.7300	+3.897%	31,375	+71.313%
2026-04-30	18.5000	19.030000	18.3000	18.9900	+4.341%	29,088	+77.988%
2026-04-29	18.9400	19.100000	17.8500	18.2000	-2.674%	39,410	+85.714%
2026-04-28	18.9200	18.960000	18.3046	18.7000	-1.215%	18,748	+80.749%
2026-04-27	19.2200	19.863600	18.8900	18.9300	-1.509%	21,045	+78.553%
2026-04-24	19.0700	19.390000	18.5900	19.2200	+0.470%	32,695	+75.858%
2026-04-23	19.9200	19.920000	19.1100	19.1300	-4.158%	27,580	+76.686%
2026-04-22	19.8400	20.180000	19.5000	19.9600	+0.808%	28,759	+69.339%
2026-04-21	20.7000	20.915000	19.6900	19.8000	-3.977%	45,390	+70.707%
2026-04-20	20.4650	21.010000	20.4400	20.6200	-0.722%	47,705	+63.919%
2026-04-17	20.1700	21.490000	20.0900	20.7700	+5.005%	106,114	+62.735%
2026-04-16	20.1000	20.380000	19.4700	19.7800	-1.149%	56,513	+70.880%
2026-04-15	18.7800	20.570000	18.4500	20.0100	+8.104%	87,379	+68.916%
2026-04-14	17.4700	18.540000	17.2500	18.5100	+5.170%	35,652	+82.604%
2026-04-13	16.4700	17.795000	16.4700	17.6000	+6.473%	66,942	+92.045%
2026-04-10	17.0300	17.100000	16.2100	16.5300	-2.593%	40,980	+104.477%
2026-04-09	17.0000	17.090000	16.5050	16.9700	-0.176%	35,240	+99.175%
2026-04-08	17.2500	17.500000	16.6700	17.0000	+1.010%	39,074	+98.824%
2026-04-07	17.1300	17.489900	16.6800	16.8300	-2.094%	22,202	+100.832%
2026-04-06	17.2100	17.489900	16.9500	17.1900	-0.290%	12,510	+96.626%
2026-04-02	17.0000	17.710000	16.8900	17.2400	-0.058%	12,970	+96.056%
2026-04-01	17.1500	17.700000	17.0600	17.2500	+0.407%	33,884	+95.942%
2026-03-31	17.4400	17.950000	16.8101	17.1800	-0.636%	37,098	+96.740%
2026-03-30	16.9900	17.815000	16.6000	17.2900	+1.946%	65,587	+95.489%
2026-03-27	17.7500	18.170000	16.7750	16.9600	-5.830%	83,192	+99.292%
2026-03-26	16.2100	18.415000	16.2000	18.0100	+10.220%	99,130	+87.674%
2026-03-25	18.1400	18.325000	16.0465	16.3400	-9.624%	306,632	+106.854%
2026-03-24	18.1000	19.370000	17.5400	18.0800	-1.418%	102,431	+86.947%
2026-03-23	18.7500	19.280000	17.9900	18.3400	-0.218%	109,533	+84.297%
2026-03-20	18.7200	19.250000	18.2900	18.3800	-1.816%	47,350	+83.896%
2026-03-19	18.6900	18.995000	18.5000	18.7200	+0.322%	57,666	+80.556%
2026-03-18	19.4500	19.560000	18.6000	18.6600	-4.893%	79,752	+81.136%
2026-03-17	19.7300	20.340000	18.9900	19.6200	-0.102%	76,180	+72.273%
2026-03-16	19.5300	19.900000	19.2100	19.6400	+0.821%	65,314	+72.098%
2026-03-13	19.4600	19.630000	18.9100	19.4800	+2.043%	47,648	+73.511%
2026-03-12	19.3100	19.450000	18.6100	19.0900	-2.602%	65,015	+77.056%
2026-03-11	19.9100	20.060000	19.2600	19.6000	-0.457%	39,462	+72.449%
2026-03-10	20.4800	20.801900	19.5900	19.6900	-5.063%	88,637	+71.661%
2026-03-09	20.0000	21.100000	20.0000	20.7400	+9.910%	170,771	+62.970%
2026-03-06	18.9000	19.485000	18.7300	18.8700	-1.719%	95,039	+79.120%
2026-03-05	20.1000	20.100000	19.0200	19.2000	-4.430%	25,371	+76.042%
2026-03-04	20.7900	20.930000	19.7400	20.0900	-3.599%	54,437	+68.243%
2026-03-03	20.2300	21.080000	19.8000	20.8400	+1.758%	29,428	+62.188%
2026-03-02	20.0000	20.840000	19.7900	20.4800	+0.196%	24,002	+65.039%
2026-02-27	20.0100	21.045000	20.0100	20.4400	-2.990%	23,710	+65.362%
2026-02-26	19.8800	21.180000	19.8800	21.0700	+5.879%	74,225	+60.418%
2026-02-25	20.1100	20.110000	19.5000	19.9000	-0.100%	99,013	+69.849%
2026-02-24	20.7200	21.010000	19.9200	19.9200	-3.861%	41,951	+69.679%
2026-02-23	20.1400	20.930000	19.1100	20.7200	+1.320%	47,711	+63.127%
2026-02-20	19.9400	20.550000	19.7350	20.4500	+2.558%	27,084	+65.281%
2026-02-19	19.6400	20.320000	19.4700	19.9400	+1.476%	33,627	+69.509%
2026-02-18	18.9600	19.750000	18.7000	19.6500	+2.933%	85,287	+72.010%
2026-02-17	18.8500	19.420000	18.2900	19.0900	+0.952%	74,181	+77.056%
2026-02-13	19.3800	20.000000	18.8500	18.9100	-2.651%	100,904	+78.741%
2026-02-12	19.6700	19.839900	18.9900	19.4250	-0.487%	105,352	+74.003%
2026-02-11	19.6400	19.930000	19.0000	19.5200	0.000%	84,680	+73.156%
2026-02-10	19.9900	20.200000	19.5200	19.5200	-2.008%	34,396	+73.156%
2026-02-09	20.1200	20.195000	19.6100	19.9200	-1.581%	39,622	+69.679%
2026-02-06	20.0100	20.530000	19.7600	20.2400	+0.998%	62,676	+66.996%
2026-02-05	20.8100	21.025000	20.0200	20.0400	-3.375%	75,851	+68.663%
2026-02-04	20.7400	21.500000	20.2000	20.7400	+0.925%	97,487	+62.970%
2026-02-03	22.0000	22.430000	20.5000	20.5500	-6.803%	71,772	+64.477%
2026-02-02	22.0000	22.170000	21.1800	22.0500	+0.227%	85,998	+53.288%
2026-01-30	20.8900	22.460000	20.8400	22.0000	+4.463%	77,817	+53.636%
2026-01-29	21.4200	21.910000	20.7000	21.0600	-1.497%	80,971	+60.494%
2026-01-28	20.8700	21.535000	20.1200	21.3800	+2.788%	100,040	+58.092%
2026-01-27	21.3200	21.320000	20.7100	20.8000	-2.118%	53,924	+62.500%
2026-01-26	21.7500	22.490000	20.9800	21.2500	-2.299%	68,565	+59.059%
2026-01-23	21.8000	22.977700	21.2400	21.7500	-2.247%	91,658	+55.402%
2026-01-22	22.8100	22.970000	22.2300	22.2500	-2.369%	47,807	+51.910%
2026-01-21	21.8500	22.790000	21.7000	22.7900	+4.685%	49,465	+48.311%
2026-01-20	22.2100	22.850000	21.7000	21.7700	-4.685%	89,657	+55.260%
2026-01-16	23.7000	24.141200	22.8200	22.8400	-3.912%	38,896	+47.986%
2026-01-15	23.3100	24.080000	22.9500	23.7700	+2.678%	45,075	+42.196%
2026-01-14	23.7700	23.930000	23.0400	23.1500	-2.156%	32,352	+46.004%
2026-01-13	23.9600	24.475200	23.2900	23.6600	-1.273%	43,311	+42.857%
2026-01-12	24.3500	24.350000	23.7600	23.9650	-1.581%	21,008	+41.039%
2026-01-09	25.1200	25.370000	24.3200	24.3500	-2.872%	36,323	+38.809%
2026-01-08	24.9000	25.955200	24.8600	25.0700	+2.788%	40,371	+34.822%
2026-01-07	24.9400	25.055000	24.0700	24.3900	-1.969%	32,780	+38.581%
2026-01-06	23.7600	25.060000	23.7600	24.8800	+5.603%	42,998	+35.852%
2026-01-05	23.2000	24.352300	22.6000	23.5600	+1.991%	58,533	+43.463%
2026-01-02	23.7500	23.860000	22.7900	23.1000	-1.071%	30,332	+46.320%
2025-12-31	23.6100	23.970000	23.1700	23.3500	-2.178%	43,298	+44.754%
2025-12-30	24.3100	24.400000	23.8000	23.8700	-1.567%	33,942	+41.600%
2025-12-29	24.0000	24.639900	23.7600	24.2500	+0.124%	37,153	+39.381%
2025-12-26	24.6700	24.770000	24.0000	24.2200	-1.223%	46,656	+39.554%
2025-12-24	24.6600	24.850000	24.4584	24.5200	+0.041%	18,707	+37.847%
2025-12-23	25.0000	25.000000	24.3000	24.5100	-2.117%	29,150	+37.903%
2025-12-22	24.3900	25.405000	24.2100	25.0400	+3.428%	24,964	+34.984%
2025-12-19	24.1600	24.575000	24.0000	24.2100	+0.290%	50,209	+39.612%
2025-12-18	24.6600	24.850000	24.1300	24.1400	-1.227%	39,228	+40.017%
2025-12-17	24.9600	25.460000	24.3000	24.4400	-3.016%	32,711	+38.298%
2025-12-16	24.6300	26.255000	24.6300	25.2000	+2.024%	64,004	+34.127%
2025-12-15	26.1000	26.390000	24.6250	24.7000	-4.670%	36,886	+36.842%
2025-12-12	24.5500	27.000000	24.2500	25.9100	+7.510%	80,333	+30.452%
2025-12-11	24.5400	24.550000	23.7100	24.1000	-1.230%	26,601	+40.249%
2025-12-10	23.7000	24.957500	23.4786	24.4000	+3.259%	81,791	+38.525%
2025-12-09	22.6900	24.413600	22.6900	23.6300	+8.594%	49,320	+43.039%
2025-12-08	21.9600	22.550000	21.7500	21.7600	+0.323%	26,671	+55.331%
2025-12-05	21.9000	22.100000	21.4000	21.6900	-0.505%	43,155	+55.832%
2025-12-04	20.9300	22.090000	20.8400	21.8000	+3.465%	71,246	+55.046%
2025-12-03	20.0600	21.540000	20.0600	21.0700	+4.307%	54,403	+60.418%
2025-12-02	20.3700	21.000000	20.1000	20.2000	-0.639%	44,223	+67.327%
2025-12-01	20.6200	21.005000	20.1300	20.3300	-2.820%	33,792	+66.257%
2025-11-28	20.9700	21.100000	20.3500	20.9200	+0.771%	22,798	+61.568%
2025-11-26	20.2200	21.138000	20.2000	20.7600	+1.915%	30,699	+62.813%
2025-11-25	19.7000	20.875000	19.3000	20.3700	+3.401%	54,385	+65.930%
2025-11-24	19.7300	20.655000	19.5500	19.7000	+1.129%	37,495	+71.574%
2025-11-21	19.0600	20.120000	19.0600	19.4800	+1.776%	51,744	+73.511%
2025-11-20	19.4600	20.125000	18.9000	19.1400	+0.420%	58,529	+76.594%
2025-11-19	20.8200	21.035000	19.0600	19.0600	-8.804%	65,347	+77.335%
2025-11-18	20.8900	21.279000	20.3600	20.9000	-0.807%	32,180	+61.722%
2025-11-17	21.2900	21.530000	20.9600	21.0700	-2.182%	67,367	+60.418%
2025-11-14	19.6100	22.650000	19.5189	21.5400	+9.842%	108,350	+56.917%
2025-11-13	21.0000	21.270000	19.1000	19.6100	-7.106%	206,287	+72.361%
2025-11-12	26.8000	26.800000	20.7876	21.1100	-24.715%	331,552	+60.114%
2025-11-11	28.1400	28.340000	27.5600	28.0400	-0.426%	21,069	+20.542%
2025-11-10	28.0000	29.200000	27.8401	28.1600	+1.606%	26,992	+20.028%
2025-11-07	27.5850	28.000000	26.5000	27.7150	-0.556%	36,738	+21.956%
2025-11-06	27.7800	28.555000	26.2550	27.8700	+0.978%	58,222	+21.277%
2025-11-05	28.1300	28.315000	27.5000	27.6000	-2.197%	30,586	+22.464%
2025-11-04	28.4600	28.810000	27.8100	28.2200	-2.656%	59,692	+19.773%
2025-11-03	29.1000	29.151600	28.7659	28.9900	-1.058%	7,124	+16.592%
2025-10-31	28.8900	29.390000	28.7600	29.3000	+1.701%	10,208	+15.358%
2025-10-30	29.2100	29.500000	28.3000	28.8100	-2.140%	14,566	+17.320%
2025-10-29	30.9400	31.000000	28.9101	29.4400	-2.998%	20,844	+14.810%
2025-10-28	30.0000	30.770000	30.0000	30.3500	-0.475%	9,882	+11.367%
2025-10-27	30.9000	31.000000	30.0082	30.4950	-1.866%	13,347	+10.838%
2025-10-24	30.3000	31.660000	30.1600	31.0750	+3.308%	14,930	+8.769%
2025-10-23	31.1800	31.180000	29.7100	30.0800	-3.528%	57,549	+12.367%
2025-10-22	29.3300	31.370000	28.8100	31.1800	+6.964%	35,058	+8.403%
2025-10-21	29.5400	29.600000	28.8300	29.1500	-1.253%	18,026	+15.952%
2025-10-20	28.5600	29.740000	28.5600	29.5200	+4.459%	22,883	+14.499%
2025-10-17	29.0000	29.070000	28.0000	28.2600	-3.549%	29,379	+19.604%
2025-10-16	29.8300	30.990000	29.0200	29.3000	-2.007%	25,128	+15.358%
2025-10-15	30.3500	30.350000	29.5001	29.9000	-0.200%	17,618	+13.043%
2025-10-14	29.5100	30.410000	29.4000	29.9600	-0.133%	20,003	+12.817%
2025-10-13	30.6600	31.120000	29.8300	30.0000	+0.469%	23,556	+12.667%
2025-10-10	31.7500	31.750000	29.6800	29.8600	-5.521%	42,335	+13.195%
2025-10-09	32.4700	32.500000	31.0401	31.6050	-2.227%	13,635	+6.945%
2025-10-08	32.9900	35.000000	31.4800	32.3250	+6.578%	41,227	+4.563%
2025-10-07	31.7450	31.800000	30.3300	30.3300	-2.975%	14,131	+11.441%
2025-10-06	31.3100	31.710000	30.7750	31.2600	+0.224%	43,726	+8.125%
2025-10-03	31.7500	31.902600	30.8100	31.1900	+1.004%	6,988	+8.368%
2025-10-02	30.7900	31.000000	30.4171	30.8800	+0.260%	12,635	+9.456%
2025-10-01	31.4500	31.990000	30.3600	30.8000	-2.931%	39,074	+9.740%
2025-09-30	31.9200	31.920000	31.0400	31.7300	-0.345%	21,845	+6.524%
2025-09-29	31.9900	32.420000	31.2150	31.8400	-0.031%	19,526	+6.156%
2025-09-26	31.3200	31.940000	31.3200	31.8500	+1.953%	12,260	+6.122%
2025-09-25	32.5700	33.331900	31.2400	31.2400	-4.084%	21,769	+8.195%
2025-09-24	33.2400	33.665000	32.0450	32.5700	-1.601%	24,838	+3.776%
2025-09-23	33.8500	34.315121	32.9200	33.1000	-2.143%	12,963	+2.115%
2025-09-22	32.9350	33.905000	32.9350	33.8250	+2.843%	14,471	-0.074%
2025-09-19	34.5600	34.585000	32.8100	32.8900	-5.052%	44,737	+2.767%
2025-09-18	35.0600	35.225000	34.1100	34.6400	+1.316%	19,926	-2.425%
2025-09-17	35.2000	35.525000	34.0000	34.1900	-2.537%	16,819	-1.141%
2025-09-16	35.0775	35.441600	34.7987	35.0800	+0.200%	20,864	-3.649%
2025-09-15	33.9300	35.700000	33.9300	35.0100	+3.092%	26,234	-3.456%
2025-09-12	35.0300	35.030000	33.0000	33.9600	-3.741%	29,571	-0.471%
2025-09-11	34.1350	35.490000	34.1350	35.2800	+4.518%	13,391	-4.195%
2025-09-10	34.2600	34.260000	33.5450	33.7550	-1.846%	7,441	+0.133%
2025-09-09	35.8500	35.850000	33.8000	34.3900	-3.804%	14,584	-1.716%
2025-09-08	33.9700	35.950000	33.0800	35.7500	+6.494%	29,042	-5.455%
2025-09-05	34.3800	34.920000	33.4547	33.5700	-1.381%	11,747	+0.685%
2025-09-04	33.6500	34.340000	33.6000	34.0400	+1.582%	12,772	-0.705%
2025-09-03	33.8900	34.340000	32.3450	33.5100	-3.234%	50,788	+0.865%
2025-09-02	33.4400	34.710000	33.0885	34.6300	+2.882%	34,711	-2.397%
2025-08-29	33.6200	33.720000	33.1500	33.6600	-0.208%	17,160	+0.416%
2025-08-28	33.8800	34.077500	33.5401	33.7300	-0.619%	14,090	+0.208%
2025-08-27	33.7000	34.095000	33.6250	33.9400	+0.862%	13,679	-0.412%
2025-08-26	33.9000	33.905000	32.9300	33.6500	+2.186%	33,995	+0.446%
2025-08-25	33.6400	33.640000	32.7800	32.9300	-3.004%	21,717	+2.642%
2025-08-22	31.0200	34.500000	31.0000	33.9500	+11.239%	93,685	-0.442%
2025-08-21	30.7300	31.300000	30.0001	30.5200	-0.683%	36,335	+10.747%
2025-08-20	31.4000	31.400000	30.0000	30.7300	-0.421%	42,612	+9.990%
2025-08-19	31.5700	32.250000	30.6500	30.8600	-2.280%	23,831	+9.527%
2025-08-18	30.3500	32.050000	30.1000	31.5800	+6.402%	81,409	+7.030%
2025-08-15	30.6200	30.756200	29.3323	29.6800	-2.368%	31,940	+13.881%
2025-08-14	31.7000	31.700000	29.6050	30.4000	-4.762%	61,051	+11.184%
2025-08-13	30.1000	32.000000	29.0000	31.9200	+16.199%	86,628	+5.890%
2025-08-12	27.1000	27.760000	25.8393	27.4700	+2.271%	36,354	+23.043%
2025-08-11	25.0400	27.000000	24.9900	26.8600	+8.306%	45,209	+25.838%
2025-08-08	24.3500	25.610000	24.3500	24.8000	+1.806%	37,206	+36.290%
2025-08-07	24.6700	25.350000	24.1000	24.3600	-0.774%	29,834	+38.752%
2025-08-06	24.5200	24.875000	24.1000	24.5500	+0.122%	48,236	+37.678%
2025-08-05	24.7600	24.760000	24.0300	24.5200	-0.969%	16,158	+37.847%
2025-08-04	24.3100	25.076100	24.0055	24.7600	+2.483%	46,610	+36.511%
2025-08-01	24.1400	24.310000	23.5300	24.1600	-0.041%	51,532	+39.901%
2025-07-31	24.8100	25.600000	24.1600	24.1700	-3.667%	41,652	+39.843%
2025-07-30	25.2800	25.765000	24.7800	25.0900	+0.280%	47,383	+34.715%
2025-07-29	25.2500	25.686300	24.7600	25.0200	-0.040%	49,428	+35.092%
2025-07-28	25.6700	25.720000	24.8350	25.0300	-1.958%	34,379	+35.038%
2025-07-25	25.9100	27.000000	25.5000	25.5300	-0.468%	38,421	+32.393%
2025-07-24	27.3300	27.330000	25.0200	25.6500	-6.318%	65,054	+31.774%
2025-07-23	26.5100	27.670000	26.0500	27.3800	+3.791%	28,910	+23.448%
2025-07-22	26.2000	26.580000	26.0000	26.3800	+0.381%	29,837	+28.127%
2025-07-21	26.7700	27.260000	26.2400	26.2800	-0.114%	53,751	+28.615%
2025-07-18	27.7700	28.360000	26.3100	26.3100	-4.188%	51,694	+28.468%
2025-07-17	27.8000	28.230000	27.4500	27.4600	-1.542%	15,980	+23.088%
2025-07-16	27.4400	28.050000	26.9100	27.8900	+2.424%	66,919	+21.190%
2025-07-15	29.1600	29.160000	27.0000	27.2300	-5.681%	97,164	+24.128%
2025-07-14	28.9200	29.370000	28.7101	28.8700	-0.654%	101,843	+17.077%
2025-07-11	30.3500	30.490000	29.0600	29.0600	-5.249%	41,270	+16.311%
2025-07-10	30.1400	30.929600	29.8000	30.6700	+1.422%	56,856	+10.205%
2025-07-09	30.9400	30.940000	29.8100	30.2400	-0.198%	30,663	+11.772%
2025-07-08	29.2400	30.430000	29.2400	30.3000	+3.874%	50,012	+11.551%
2025-07-07	29.5700	29.910000	28.8300	29.1700	-1.619%	86,646	+15.872%
2025-07-03	30.3400	30.410000	29.3200	29.6500	-0.969%	81,071	+13.997%
2025-07-02	28.9600	30.588000	28.4000	29.9400	+3.922%	85,319	+12.892%
2025-07-01	28.1700	29.315000	28.0001	28.8100	+1.479%	95,852	+17.320%
2025-06-30	28.6200	29.021900	28.2200	28.3900	-0.070%	24,728	+19.056%
2025-06-27	28.4500	28.610000	28.0000	28.4100	+0.176%	104,756	+18.972%
2025-06-26	28.3500	28.489900	27.8001	28.3600	+1.033%	19,072	+19.182%
2025-06-25	28.4900	28.499000	27.8062	28.0700	-1.405%	30,824	+20.413%
2025-06-24	27.9900	28.480000	27.5500	28.4700	+2.336%	34,072	+18.721%
2025-06-23	27.2700	28.305900	26.8400	27.8200	+1.979%	26,858	+21.495%
2025-06-20	27.8900	28.080000	27.0200	27.2800	-1.231%	74,716	+23.900%
2025-06-18	28.0000	28.203500	27.5200	27.6200	-0.719%	28,818	+22.375%
2025-06-17	28.6900	29.000000	27.6000	27.8200	-2.965%	51,711	+21.495%
2025-06-16	29.8000	30.360000	28.5000	28.6700	-0.486%	27,469	+17.893%
2025-06-13	28.5100	29.850000	27.6000	28.8100	+0.418%	55,067	+17.320%
2025-06-12	28.7600	29.650000	28.5100	28.6900	-0.864%	29,249	+17.811%
2025-06-11	29.9100	29.940000	28.7350	28.9400	-2.886%	20,393	+16.793%
2025-06-10	29.3600	29.920000	29.2200	29.8000	+2.511%	17,961	+13.423%
2025-06-09	29.4200	29.420000	28.8066	29.0700	-1.424%	30,146	+16.271%
2025-06-06	29.4400	29.999900	28.8901	29.4900	+2.112%	29,904	+14.615%
2025-06-05	29.3000	29.535000	28.7500	28.8800	-1.433%	33,970	+17.036%
2025-06-04	29.1700	29.720000	28.5000	29.3000	+0.446%	39,888	+15.358%
2025-06-03	29.0900	29.765000	28.6801	29.1700	+0.275%	43,912	+15.872%
2025-06-02	29.3200	29.820000	28.6400	29.0900	+0.310%	50,533	+16.191%
2025-05-30	29.0100	29.560000	28.1800	29.0000	-1.058%	71,597	+16.552%
2025-05-29	29.1600	29.950000	29.0500	29.3100	+1.454%	16,344	+15.319%
2025-05-28	30.6000	30.955000	28.8900	28.8900	-6.140%	65,205	+16.996%
2025-05-27	30.5000	31.000000	30.3604	30.7800	+1.283%	12,170	+9.812%
2025-05-23	30.5100	30.790000	30.0001	30.3900	-1.936%	27,384	+11.221%
2025-05-22	30.7650	31.210000	30.0391	30.9900	-0.097%	15,137	+9.067%
2025-05-21	31.0400	31.110000	30.5000	31.0200	-0.064%	18,222	+8.962%
2025-05-20	30.8100	31.260000	30.5100	31.0400	-0.449%	16,978	+8.892%
2025-05-19	31.0000	31.225000	31.0000	31.1800	-1.016%	13,777	+8.403%
2025-05-16	30.9900	31.510000	30.9800	31.5000	+2.008%	16,421	+7.302%
2025-05-15	31.9600	32.020000	27.9100	30.8800	-1.342%	80,323	+9.456%
2025-05-14	33.7100	33.710000	31.3000	31.3000	-10.826%	35,451	+7.987%
2025-05-13	34.6300	35.550000	34.1032	35.1000	+2.124%	23,819	-3.704%
2025-05-12	33.5000	34.690000	33.3800	34.3700	+6.244%	73,885	-1.658%
2025-05-09	32.4000	32.500000	32.0100	32.3500	-0.154%	20,283	+4.482%
2025-05-08	32.0000	32.780000	31.9750	32.4000	+1.759%	37,306	+4.321%
2025-05-07	31.9000	31.900000	31.2700	31.8400	-0.031%	15,568	+6.156%
2025-05-06	32.1000	32.290000	30.5361	31.8500	-1.576%	18,377	+6.122%
2025-05-05	32.4900	32.900000	32.2700	32.3600	-1.611%	13,331	+4.450%
2025-05-02	32.5500	33.143900	32.0000	32.8900	+2.016%	21,910	+2.767%
2025-05-01	31.9400	32.500000	31.6000	32.2400	+0.939%	38,036	+4.839%
2025-04-30	31.0000	32.100000	31.0000	31.9400	-0.622%	8,133	+5.823%
2025-04-29	31.4900	32.410000	31.1400	32.1400	+1.580%	9,113	+5.165%
2025-04-28	32.0000	32.000000	31.0000	31.6400	-0.252%	9,231	+6.827%
2025-04-25	31.5500	32.245000	30.9901	31.7200	-0.844%	20,366	+6.557%
2025-04-24	30.5300	31.990000	30.4500	31.9900	+5.857%	16,047	+5.658%
2025-04-23	30.3000	31.000000	30.1100	30.2200	+0.332%	16,781	+11.846%
2025-04-22	29.5000	30.120000	29.1900	30.1200	+5.094%	6,494	+12.218%
2025-04-21	29.3600	29.360000	28.1700	28.6600	-2.616%	9,860	+17.934%
2025-04-17	28.6700	29.480000	28.2000	29.4300	+2.579%	39,052	+14.849%
2025-04-16	29.5400	29.920000	27.3600	28.6900	-2.349%	34,802	+17.811%
2025-04-15	30.1000	30.200000	29.3800	29.3800	-1.936%	10,326	+15.044%
2025-04-14	29.3400	30.370000	28.4900	29.9600	+3.133%	29,644	+12.817%
2025-04-11	28.5000	29.501500	27.7301	29.0500	+0.693%	22,609	+16.351%
2025-04-10	28.5400	29.680000	27.2200	28.8500	-1.199%	29,354	+17.158%
2025-04-09	27.0800	29.240000	25.8600	29.2000	+8.068%	102,511	+15.753%
2025-04-08	28.8400	29.000000	26.8100	27.0200	-1.924%	28,554	+25.093%
2025-04-07	26.2000	28.175000	25.9000	27.5500	-0.864%	61,792	+22.686%
2025-04-04	29.0200	29.690000	27.1500	27.7900	-5.476%	93,933	+21.626%
2025-04-03	29.0000	30.690000	28.1401	29.4000	-2.228%	59,432	+14.966%
2025-04-02	29.8200	30.475000	29.1022	30.0700	-0.988%	25,453	+12.404%
2025-04-01	30.7400	31.160000	29.6300	30.3700	-1.620%	24,201	+11.294%
2025-03-31	29.7000	31.000000	29.6300	30.8700	+2.252%	27,499	+9.491%
2025-03-28	30.8800	31.150000	29.7000	30.1900	-3.299%	17,105	+11.958%
2025-03-27	29.6700	31.220000	29.6301	31.2200	+5.366%	22,816	+8.264%
2025-03-26	31.6000	31.970000	28.8950	29.6300	-5.032%	36,482	+14.074%
2025-03-25	33.2600	33.260000	30.2500	31.2000	-12.581%	68,912	+8.333%
2025-03-24	33.9600	35.690000	33.9600	35.6900	+6.220%	10,761	-5.296%
2025-03-21	33.3700	34.000000	32.5890	33.6000	-1.002%	25,171	+0.595%
2025-03-20	34.4000	34.920000	33.9400	33.9400	-2.049%	15,257	-0.412%
2025-03-19	33.6800	34.750000	33.4702	34.6500	+3.002%	14,839	-2.453%
2025-03-18	32.8465	33.640000	32.5100	33.6400	+2.249%	11,435	+0.476%
2025-03-17	32.4900	33.259900	32.4900	32.9000	+1.575%	11,106	+2.736%
2025-03-14	31.7800	32.960000	31.7800	32.3900	+4.316%	16,873	+4.353%
2025-03-13	31.6100	32.060000	30.8057	31.0500	-2.665%	27,194	+8.857%
2025-03-12	32.0000	32.900000	31.7200	31.9000	-0.219%	16,154	+5.956%
2025-03-11	32.6200	32.750000	30.8000	31.9700	+1.750%	17,737	+5.724%
2025-03-10	32.3000	32.650000	30.6300	31.4200	-4.817%	30,963	+7.575%
2025-03-07	32.1000	33.010000	31.4000	33.0100	+2.579%	41,053	+2.393%
2025-03-06	32.4000	33.319400	31.8000	32.1800	-2.426%	16,769	+5.034%
2025-03-05	32.0000	33.326500	32.0000	32.9800	+3.418%	15,670	+2.486%
2025-03-04	32.7800	32.999900	31.8900	31.8900	-2.834%	41,899	+5.989%
2025-03-03	34.9000	35.209700	32.5501	32.8200	-5.391%	33,183	+2.986%
2025-02-28	34.5800	35.000000	33.9800	34.6900	+0.990%	27,741	-2.566%
2025-02-27	35.1100	35.520000	34.3500	34.3500	-3.511%	12,663	-1.601%
2025-02-26	35.1000	36.309800	35.0000	35.6000	+2.181%	9,277	-5.056%
2025-02-25	35.9900	35.990000	33.6200	34.8400	-1.554%	49,025	-2.985%
2025-02-24	33.9000	35.916000	32.9750	35.3900	+5.046%	32,672	-4.493%
2025-02-21	35.5600	35.560000	33.6900	33.6900	-4.588%	16,379	+0.327%
2025-02-20	35.3100	35.899900	34.5400	35.3100	0.000%	11,782	-4.276%
2025-02-19	35.3000	35.470000	34.9973	35.3100	+0.598%	7,286	-4.276%
2025-02-18	35.0000	35.582100	34.9543	35.1000	+0.228%	9,158	-3.704%
2025-02-14	35.7000	35.758400	35.0100	35.0200	-0.652%	7,246	-3.484%
2025-02-13	34.7500	35.680000	33.5000	35.2500	+2.144%	12,919	-4.113%
2025-02-12	34.0700	34.800000	34.0700	34.5100	0.000%	9,975	-2.057%
2025-02-11	34.6000	35.110000	34.2800	34.5100	-1.117%	9,585	-2.057%
2025-02-10	34.8000	35.329900	34.5250	34.9000	+0.432%	8,564	-3.152%
2025-02-07	35.1300	36.445000	33.7600	34.7500	-1.836%	17,813	-2.734%

.dark-mode .tWqX58{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tWqX58{ color: #333333; background-color: white; border: 2px solid #333333; }SMTISanara MedTech Inc. Common Stockstock NASDAQ

SMTI
Sanara MedTech Inc. Common Stock
stock NASDAQ