Sanara MedTech Inc.SMTINASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $21.50 | $21.82 | $21.35 | $21.77 | 45,899 |
| 1/30/2026 | $20.89 | $22.46 | $20.84 | $22.00 | 77,817 |
| 1/29/2026 | $21.42 | $21.91 | $20.70 | $21.06 | 81,000 |
| 1/28/2026 | $20.87 | $21.54 | $20.12 | $21.38 | 100,053 |
| 1/27/2026 | $21.32 | $21.32 | $20.71 | $20.80 | 53,924 |
| 1/26/2026 | $21.75 | $22.49 | $20.98 | $21.25 | 68,600 |
| 1/23/2026 | $21.80 | $22.98 | $21.24 | $21.75 | 91,658 |
| 1/22/2026 | $22.81 | $22.97 | $22.23 | $22.25 | 47,807 |
| 1/21/2026 | $21.85 | $22.79 | $21.70 | $22.79 | 49,500 |
| 1/20/2026 | $22.21 | $22.85 | $21.70 | $21.77 | 89,700 |
| 1/16/2026 | $23.70 | $24.14 | $22.82 | $22.84 | 38,900 |
| 1/15/2026 | $23.31 | $24.08 | $22.95 | $23.77 | 45,100 |
| 1/14/2026 | $23.77 | $23.93 | $23.04 | $23.15 | 32,400 |
| 1/13/2026 | $23.96 | $24.48 | $23.29 | $23.66 | 43,311 |
| 1/12/2026 | $24.35 | $24.35 | $23.76 | $23.97 | 21,008 |
| 1/9/2026 | $25.12 | $25.37 | $24.32 | $24.35 | 38,000 |
| 1/8/2026 | $24.90 | $25.96 | $24.86 | $25.07 | 40,400 |
| 1/7/2026 | $24.94 | $25.06 | $24.07 | $24.39 | 32,780 |
| 1/6/2026 | $23.76 | $25.06 | $23.76 | $24.88 | 43,000 |
| 1/5/2026 | $23.20 | $24.35 | $22.60 | $23.56 | 58,533 |
| 1/2/2026 | $23.75 | $23.86 | $22.79 | $23.10 | 30,332 |
| 12/31/2025 | $23.61 | $23.97 | $23.17 | $23.35 | 43,300 |
| 12/30/2025 | $24.31 | $24.40 | $23.80 | $23.87 | 33,942 |
| 12/29/2025 | $24.00 | $24.64 | $23.76 | $24.25 | 37,200 |
| 12/26/2025 | $24.67 | $24.77 | $24.00 | $24.22 | 46,700 |
| 12/24/2025 | $24.66 | $24.85 | $24.46 | $24.52 | 18,707 |
| 12/23/2025 | $25.00 | $25.00 | $24.30 | $24.51 | 29,200 |
| 12/22/2025 | $24.39 | $25.41 | $24.21 | $25.04 | 25,000 |
| 12/19/2025 | $24.16 | $24.58 | $24.00 | $24.21 | 50,209 |
| 12/18/2025 | $24.66 | $24.85 | $24.13 | $24.14 | 39,228 |
| 12/17/2025 | $24.96 | $25.46 | $24.30 | $24.44 | 32,711 |
| 12/16/2025 | $24.63 | $26.26 | $24.63 | $25.20 | 64,004 |
| 12/15/2025 | $26.10 | $26.39 | $24.63 | $24.70 | 36,900 |
| 12/12/2025 | $24.55 | $27.00 | $24.25 | $25.91 | 80,333 |
| 12/11/2025 | $24.54 | $24.55 | $23.71 | $24.10 | 26,601 |
| 12/10/2025 | $23.70 | $24.96 | $23.48 | $24.40 | 81,800 |
| 12/9/2025 | $22.69 | $24.41 | $22.69 | $23.63 | 49,320 |
| 12/8/2025 | $21.96 | $22.55 | $21.75 | $21.76 | 26,671 |
| 12/5/2025 | $21.90 | $22.10 | $21.40 | $21.69 | 43,200 |
| 12/4/2025 | $20.93 | $22.09 | $20.84 | $21.80 | 71,246 |
| 12/3/2025 | $20.06 | $21.54 | $20.06 | $21.07 | 54,403 |
| 12/2/2025 | $20.37 | $21.00 | $20.10 | $20.20 | 44,223 |
| 12/1/2025 | $20.62 | $21.01 | $20.13 | $20.33 | 33,800 |
| 11/28/2025 | $20.97 | $21.10 | $20.35 | $20.92 | 22,800 |
| 11/26/2025 | $20.22 | $21.14 | $20.20 | $20.76 | 30,700 |
| 11/25/2025 | $19.70 | $20.88 | $19.30 | $20.37 | 54,400 |
| 11/24/2025 | $19.73 | $20.66 | $19.55 | $19.70 | 37,500 |
| 11/21/2025 | $19.06 | $20.12 | $19.06 | $19.48 | 51,744 |
| 11/20/2025 | $19.46 | $20.13 | $18.90 | $19.14 | 58,529 |
| 11/19/2025 | $20.82 | $21.04 | $19.06 | $19.06 | 65,347 |
| 11/18/2025 | $20.89 | $21.28 | $20.36 | $20.90 | 32,200 |
| 11/17/2025 | $21.29 | $21.53 | $20.96 | $21.07 | 67,400 |
| 11/14/2025 | $19.61 | $22.65 | $19.52 | $21.54 | 108,350 |
| 11/13/2025 | $21.00 | $21.27 | $19.10 | $19.61 | 206,287 |
| 11/12/2025 | $26.80 | $26.80 | $20.79 | $21.11 | 331,600 |
| 11/11/2025 | $28.14 | $28.34 | $27.56 | $28.04 | 21,069 |
| 11/10/2025 | $28.00 | $29.20 | $27.84 | $28.16 | 27,000 |
| 11/7/2025 | $27.59 | $28.00 | $26.50 | $27.72 | 36,738 |
| 11/6/2025 | $27.78 | $28.56 | $26.26 | $27.87 | 58,222 |
| 11/5/2025 | $28.13 | $28.32 | $27.50 | $27.60 | 30,600 |
| 11/4/2025 | $28.46 | $28.81 | $27.81 | $28.22 | 59,700 |