Skip to main content
SMTI logo

Sanara MedTech Inc.

SMTINASDAQHealthcareMedical Instruments & Supplies

$33.02Today:- (-)1Y +9.31%

As of Oct 26, 2026 close

Market cap
$286.04M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$16.05$35.52
Volume (live)
-
Avg. volume (3M)
170.36K

Sanara MedTech (SMTI) Historical Stock Prices

Analyze Sanara MedTech (SMTI) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Sanara MedTech (SMTI) Interactive Price Chart

Interactive historical price chart showing Sanara MedTech stock price movements and trends across multiple time periods.

Loading chart...

SMTI Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
SMTI historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 202632.3332.9632.3333.0233.0264.41K
Oct 23, 202632.6932.9932.4432.8032.8060.13K
Oct 22, 202632.6932.9432.5632.8832.8862.36K
Oct 21, 202633.1633.1632.6032.7732.7755.95K
Oct 20, 202633.1633.6432.7133.1433.1486.31K
Oct 19, 202632.8933.2732.8333.1433.14121.81K
Oct 16, 202634.9934.9930.4033.1633.16741.62K
Oct 15, 202635.5235.5235.0835.0935.09164.76K
Oct 14, 202634.9035.1234.9035.1235.12128.50K
Oct 13, 202635.3035.3035.1035.1435.14124.87K
Oct 12, 202635.1435.2035.0335.1535.15156.54K
Oct 9, 202635.0535.0934.9235.0735.07123.98K
Oct 8, 202635.0435.0734.9535.0535.05206.80K
Oct 7, 202634.9735.1034.9735.0535.05136.15K
Oct 6, 202635.0935.0934.9535.0035.00155.59K
Oct 5, 202634.7435.0834.7435.0035.00228.59K
Oct 2, 202634.8834.8934.6334.8534.85341.85K
Oct 1, 202635.1235.1234.7934.8834.88541.82K
Sep 30, 202635.0935.1735.0435.1435.14167.00K
Sep 29, 202635.1635.1635.0435.0935.0985.41K
Sep 28, 202635.0835.1835.0735.1035.1095.09K
Sep 25, 202635.0135.1134.9735.0635.06161.79K
Sep 24, 202635.0935.2035.0735.1035.10109.15K
Sep 23, 202635.2835.2835.0535.1535.15141.94K
Sep 22, 202635.0235.3435.0235.2835.28130.20K
Sep 21, 202635.0735.1735.0135.1735.1768.53K
Sep 18, 202634.9835.1334.9435.0735.07271.14K
Sep 17, 202635.2335.2734.9834.9834.9866.07K
Sep 16, 202635.1335.1935.0835.1035.10116.20K
Sep 15, 202634.7135.1634.7135.1135.11196.21K
Sep 14, 202634.9035.0934.8434.9834.98153.82K
Sep 11, 202635.2135.2434.9134.9234.92190.67K
Sep 10, 202634.8735.0534.8735.0335.03227.49K
Sep 9, 202635.0835.0934.9235.0335.03171.75K
Sep 8, 202634.6935.0934.6535.0535.05457.25K
Sep 4, 202634.6234.7934.6234.7334.73541.69K
Sep 3, 202634.8434.9034.6534.7234.72486.91K
Sep 2, 202634.8034.9534.7834.8034.80246.92K
Sep 1, 202634.8934.8934.7334.7934.79192.01K
Aug 31, 202634.5934.9234.5134.8834.88273.46K
Aug 28, 202634.4634.7634.4634.5734.57344.47K
Aug 27, 202634.5634.7634.5434.5834.58161.20K
Aug 26, 202634.7834.7834.5634.6534.65195.02K
Aug 25, 202634.3534.8034.3234.6734.67388.69K
Aug 24, 202634.5034.5034.2634.3834.38460.12K
Aug 21, 202634.2934.4534.2234.4534.45388.92K
Aug 20, 202634.1634.2834.1134.2434.24262.83K
Aug 19, 202634.2034.3034.1834.2834.28339.61K
Aug 18, 202634.0034.1733.9934.1734.17308.28K
Aug 17, 202634.1434.2234.0034.0034.00261.42K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.