MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
SMTI — Sanara MedTech Inc. Common Stock
NasdaqSanara MedTech Inc. Common Stock
$35.05
+0.00(+0.00%)
- O
- 35.04
- H
- 35.07
- L
- 34.95
- V
- 206.8K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$35.05
Period Return+10.78%
Period High$35.95
Period Low$16.05
Avg Daily Volume88.6K
Total Trading Days365
SMTI — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $35.04 | $35.07 | $34.95 | $35.05 | +$0.00 | +0.00% | 206,795 | $35.03 | $34.95 $35.07 |
| Oct 7, 2026 | $34.97 | $35.11 | $34.97 | $35.05 | +$0.05 | +0.14% | 136,154 | $35.07 | $34.97 $35.11 |
| Oct 6, 2026 | $35.09 | $35.09 | $34.95 | $35.00 | +$0.00 | +0.00% | 155,591 | $34.99 | $34.95 $35.09 |
| Oct 5, 2026 | $34.74 | $35.08 | $34.74 | $35.00 | +$0.15 | +0.43% | 228,594 | $35.00 | $34.74 $35.08 |
| Oct 2, 2026 | $34.88 | $34.89 | $34.63 | $34.85 | $-0.03 | -0.09% | 341,851 | $34.79 | $34.63 $34.89 |
| Oct 1, 2026 | $35.12 | $35.12 | $34.79 | $34.88 | $-0.26 | -0.74% | 541,819 | $34.91 | $34.79 $35.12 |
| Sep 30, 2026 | $35.09 | $35.17 | $35.04 | $35.14 | +$0.05 | +0.14% | 167,005 | $35.12 | $35.04 $35.17 |
| Sep 29, 2026 | $35.16 | $35.16 | $35.04 | $35.09 | $-0.01 | -0.03% | 85,414 | $35.09 | $35.04 $35.16 |
| Sep 28, 2026 | $35.08 | $35.18 | $35.07 | $35.10 | +$0.04 | +0.11% | 95,093 | $35.12 | $35.07 $35.18 |
| Sep 25, 2026 | $35.01 | $35.11 | $34.97 | $35.06 | $-0.04 | -0.11% | 161,794 | $35.04 | $34.97 $35.11 |
| Sep 24, 2026 | $35.09 | $35.20 | $35.07 | $35.10 | $-0.05 | -0.14% | 109,148 | $35.13 | $35.07 $35.20 |
| Sep 23, 2026 | $35.28 | $35.28 | $35.05 | $35.15 | $-0.13 | -0.37% | 141,937 | $35.14 | $35.05 $35.28 |
| Sep 22, 2026 | $35.02 | $35.34 | $35.02 | $35.28 | +$0.11 | +0.31% | 130,202 | $35.26 | $35.02 $35.34 |
| Sep 21, 2026 | $35.07 | $35.17 | $35.01 | $35.17 | +$0.10 | +0.29% | 68,533 | $35.12 | $35.01 $35.17 |
| Sep 18, 2026 | $34.98 | $35.13 | $34.94 | $35.07 | +$0.09 | +0.26% | 271,137 | $35.07 | $34.94 $35.13 |
| Sep 17, 2026 | $35.23 | $35.27 | $34.98 | $34.98 | $-0.12 | -0.34% | 66,075 | $35.10 | $34.98 $35.27 |
| Sep 16, 2026 | $35.13 | $35.19 | $35.08 | $35.10 | $-0.01 | -0.03% | 116,202 | $35.12 | $35.08 $35.19 |
| Sep 15, 2026 | $34.71 | $35.16 | $34.71 | $35.11 | +$0.13 | +0.37% | 196,209 | $35.09 | $34.71 $35.16 |
| Sep 14, 2026 | $34.90 | $35.09 | $34.84 | $34.98 | +$0.06 | +0.17% | 153,824 | $35.02 | $34.84 $35.09 |
| Sep 11, 2026 | $35.21 | $35.24 | $34.91 | $34.92 | $-0.11 | -0.31% | 190,669 | $34.97 | $34.91 $35.24 |
| Sep 10, 2026 | $34.87 | $35.05 | $34.87 | $35.03 | +$0.00 | +0.00% | 227,486 | $34.98 | $34.87 $35.05 |
| Sep 9, 2026 | $35.08 | $35.09 | $34.92 | $35.03 | $-0.02 | -0.06% | 171,754 | $35.02 | $34.92 $35.09 |
| Sep 8, 2026 | $34.69 | $35.09 | $34.65 | $35.05 | +$0.32 | +0.92% | 457,252 | $34.98 | $34.65 $35.09 |
| Sep 4, 2026 | $34.62 | $34.79 | $34.62 | $34.73 | +$0.01 | +0.03% | 541,691 | $34.74 | $34.62 $34.79 |
| Sep 3, 2026 | $34.84 | $34.90 | $34.65 | $34.72 | $-0.08 | -0.23% | 486,912 | $34.71 | $34.65 $34.90 |
| Sep 2, 2026 | $34.80 | $34.95 | $34.78 | $34.80 | +$0.01 | +0.03% | 246,924 | $34.84 | $34.78 $34.95 |
| Sep 1, 2026 | $34.89 | $34.89 | $34.73 | $34.79 | $-0.09 | -0.26% | 192,006 | $34.77 | $34.73 $34.89 |
| Aug 31, 2026 | $34.59 | $34.92 | $34.51 | $34.88 | +$0.31 | +0.90% | 271,842 | $34.71 | $34.51 $34.92 |
| Aug 28, 2026 | $34.46 | $34.76 | $34.46 | $34.57 | $-0.01 | -0.03% | 344,471 | $34.62 | $34.46 $34.76 |
| Aug 27, 2026 | $34.56 | $34.76 | $34.54 | $34.58 | $-0.07 | -0.20% | 161,205 | $34.67 | $34.54 $34.76 |