Sanara Medtech Inc (SMTI) Historical Stock Data
23.63 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SMTI is down -0.57% a day on average. There have been 14 days where Sanara Medtech Inc closed green and 16 days where SMTI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-09 | 22.69 | 23.63 | ↑$0.94 (4.14%) | 22.69 | 24.41 | 49.10K |
| 2025-12-08 | 21.96 | 21.76 | ↓$0.20 (-0.91%) | 21.75 | 22.50 | 25.89K |
| 2025-12-05 | 21.90 | 21.69 | ↓$0.21 (-0.96%) | 21.40 | 22.09 | 43.07K |
| 2025-12-04 | 20.90 | 21.80 | ↑$0.90 (4.31%) | 20.84 | 22.09 | 69.93K |
| 2025-12-03 | 20.06 | 21.07 | ↑$1.01 (5.03%) | 20.06 | 21.54 | 54.19K |
| 2025-12-02 | 20.76 | 20.20 | ↓$0.56 (-2.70%) | 20.10 | 21.00 | 44K |
| 2025-12-01 | 20.50 | 20.33 | ↓$0.17 (-0.83%) | 20.13 | 21.01 | 33.50K |
| 2025-11-28 | 20.97 | 20.92 | ↓$0.05 (-0.24%) | 20.35 | 21.10 | 22.77K |
| 2025-11-26 | 20.22 | 20.76 | ↑$0.54 (2.67%) | 20.20 | 21.14 | 30.66K |
| 2025-11-25 | 19.70 | 20.37 | ↑$0.67 (3.40%) | 19.30 | 20.88 | 54.39K |
| 2025-11-24 | 19.73 | 19.70 | ↓$0.03 (-0.15%) | 19.55 | 20.66 | 36.96K |
| 2025-11-21 | 19.06 | 19.48 | ↑$0.42 (2.20%) | 19.06 | 20.12 | 51.66K |
| 2025-11-20 | 19.46 | 19.14 | ↓$0.32 (-1.64%) | 18.90 | 19.79 | 58.38K |
| 2025-11-19 | 20.78 | 19.06 | ↓$1.72 (-8.26%) | 19.06 | 21.04 | 65.35K |
| 2025-11-18 | 20.89 | 20.90 | ↑$0.01 (0.05%) | 20.36 | 21.28 | 31.46K |
| 2025-11-17 | 21.29 | 21.07 | ↓$0.22 (-1.03%) | 20.96 | 21.53 | 66.71K |
| 2025-11-14 | 19.61 | 21.54 | ↑$1.93 (9.84%) | 19.52 | 22.64 | 108.19K |
| 2025-11-13 | 21.00 | 19.61 | ↓$1.39 (-6.62%) | 19.10 | 21.27 | 205.80K |
| 2025-11-12 | 26.80 | 21.11 | ↓$5.69 (-21.23%) | 20.79 | 26.80 | 330.21K |
| 2025-11-11 | 28.14 | 28.04 | ↓$0.10 (-0.36%) | 27.56 | 28.34 | 20.77K |
| 2025-11-10 | 28.00 | 28.16 | ↑$0.16 (0.57%) | 27.84 | 29.20 | 26.93K |
| 2025-11-07 | 27.59 | 27.72 | ↑$0.13 (0.47%) | 26.71 | 28.00 | 32.47K |
| 2025-11-06 | 27.78 | 27.87 | ↑$0.09 (0.32%) | 26.26 | 28.56 | 57.93K |
| 2025-11-05 | 27.82 | 27.60 | ↓$0.22 (-0.80%) | 27.50 | 28.32 | 30.52K |
| 2025-11-04 | 28.46 | 28.22 | ↓$0.24 (-0.84%) | 27.83 | 28.81 | 58.47K |
| 2025-11-03 | 28.98 | 28.99 | ↑$0.01 (0.03%) | 28.77 | 29.15 | 6.88K |
| 2025-10-31 | 28.89 | 29.30 | ↑$0.41 (1.42%) | 28.89 | 29.39 | 10.20K |
| 2025-10-30 | 29.21 | 28.81 | ↓$0.40 (-1.37%) | 28.30 | 29.36 | 14.40K |
| 2025-10-29 | 30.94 | 29.44 | ↓$1.50 (-4.85%) | 28.91 | 31.00 | 20.54K |
| 2025-10-28 | 30.00 | 30.35 | ↑$0.35 (1.17%) | 30.00 | 30.77 | 9.21K |
Create an account or log in to view more rows.
$SMTI good place to average up
$SMTI I warned you all fairly you morons.
$SMTI we need one good push to moon this.
$SMTI wtf?
$SMTI the FOMO will be epic
$SMTI rocket fuel tanks are full. Gonna shoot to the stars
$SMTI get over the hump
$SMTI PT?
$SMTI do what the markets tells you to do not the other way around
$SMTI hi hi