NASDAQ:SMTI | Historical Stock Price | Sanara MedTech Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1994-04-07 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$2.85$13.02$59.48$271.70$1,241.18$5,670.001994-04-072026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$49.90$49.906,600——
2020-12-30$50.80$50.8010,500——
2020-12-29$50.51$50.519,500——
2020-12-28$51.50$51.5015,900——
2020-12-24$51.71$51.711,600——
2020-12-23$52.01$52.0114,800——
2020-12-22$52.42$52.4215,100——
2020-12-21$52.75$52.7515,000——
2020-12-18$50.35$50.3550,300——
2020-12-17$48.86$48.8657,200——
2020-12-16$44.10$44.1013,600——
2020-12-15$42.19$42.196,900——
2020-12-14$40.80$40.8014,600——
2020-12-11$40.50$40.502,500——
2020-12-10$40.95$40.951,200——
2020-12-09$42.50$42.504,000——
2020-12-08$41.35$41.354,200——
2020-12-07$40.43$40.433,700——
2020-12-04$40.44$40.447,200——
2020-12-03$39.05$39.057,000——
2020-12-02$38.50$38.5013,400——
2020-12-01$34.50$34.504,100——
2020-11-30$33.40$33.402,700——
2020-11-27$33.93$33.933,500——
2020-11-25$33.93$33.936,000——
2020-11-24$33.00$33.001,500——
2020-11-23$33.51$33.5118,500——
2020-11-20$33.75$33.753,400——
2020-11-19$33.51$33.5116,900——
2020-11-18$33.50$33.5018,500——
2020-11-17$31.00$31.005,300——
2020-11-16$33.45$33.454,100——
2020-11-13$35.00$35.003,300——
2020-11-12$35.01$35.015,300——
2020-11-11$34.66$34.665,900——
2020-11-10$34.24$34.241,500——
2020-11-09$33.50$33.505,700——
2020-11-06$33.00$33.0023,300——
2020-11-05$31.00$31.009,200——
2020-11-04$30.18$30.182,700——
2020-11-03$30.18$30.186,400——
2020-11-02$28.17$28.177,000——
2020-10-30$27.99$27.9913,400——
2020-10-29$28.60$28.6025,600——
2020-10-28$29.24$29.242,900——
2020-10-27$30.50$30.500——
2020-10-26$30.50$30.504,100——
2020-10-23$30.50$30.50100——
2020-10-22$30.50$30.504,500——
2020-10-21$31.50$31.505,000——
2020-10-20$30.00$30.001,000——
2020-10-19$31.25$31.252,200——
2020-10-16$30.75$30.755,400——
2020-10-15$27.50$27.502,800——
2020-10-14$28.00$28.003,900——
2020-10-13$25.25$25.2514,200——
2020-10-12$24.70$24.704,700——
2020-10-09$24.52$24.525,100——
2020-10-08$25.50$25.502,000——
2020-10-07$26.00$26.003,300——
2020-10-06$24.50$24.503,700——
2020-10-05$24.25$24.251,600——
2020-10-02$24.50$24.504,800——
2020-10-01$25.68$25.683,900——
2020-09-30$28.00$28.002,200——
2020-09-29$27.85$27.850——
2020-09-28$27.85$27.857,300——
2020-09-25$26.12$26.125,700——
2020-09-24$24.25$24.2510,700——
2020-09-23$25.99$25.990——
2020-09-22$25.99$25.992,000——
2020-09-21$27.50$27.500——
2020-09-18$27.50$27.50300——
2020-09-17$28.00$28.00400——
2020-09-16$29.00$29.0011,800——
2020-09-15$34.00$34.003,800——
2020-09-14$32.05$32.054,600——
2020-09-11$32.74$32.7412,400——
2020-09-10$29.00$29.005,700——
2020-09-09$29.00$29.001,400——
2020-09-08$28.00$28.003,800——
2020-09-04$27.70$27.702,000——
2020-09-03$28.34$28.342,200——
2020-09-02$27.61$27.614,400——
2020-09-01$27.59$27.591,700——
2020-08-31$27.00$27.001,900——
2020-08-28$27.75$27.759,200——
2020-08-27$26.00$26.004,300——
2020-08-26$26.23$26.233,100——
2020-08-25$27.25$27.252,200——
2020-08-24$27.00$27.002,900——
2020-08-21$26.55$26.55800——
2020-08-20$26.75$26.75800——
2020-08-19$27.15$27.151,400——
2020-08-18$27.15$27.154,500——
2020-08-17$27.65$27.6515,700——
2020-08-14$26.20$26.203,300——
2020-08-13$26.14$26.145,600——
2020-08-12$23.87$23.876,200——
2020-08-11$26.99$26.996,700——
2020-08-10$26.80$26.8011,800——
2020-08-07$24.69$24.692,800——
2020-08-06$25.79$25.7919,000——
2020-08-05$25.93$25.938,100——
2020-08-04$24.00$24.0022,700——
2020-08-03$21.70$21.705,400——
2020-07-31$21.20$21.203,900——
2020-07-30$22.55$22.554,700——
2020-07-29$24.92$24.9219,100——
2020-07-28$23.10$23.105,000——
2020-07-27$24.50$24.5013,800——
2020-07-24$22.40$22.4010,600——
2020-07-23$23.25$23.258,900——
2020-07-22$23.27$23.273,900——
2020-07-21$23.90$23.903,800——
2020-07-20$23.10$23.106,800——
2020-07-17$24.02$24.023,600——
2020-07-16$22.02$22.02800——
2020-07-15$23.99$23.9910,200——
2020-07-14$22.00$22.007,900——
2020-07-13$22.39$22.3920,900——
2020-07-10$18.80$18.8015,900——
2020-07-09$16.81$16.8111,500——
2020-07-08$16.97$16.9712,000——
2020-07-07$17.79$17.793,300——
2020-07-06$18.10$18.100——
2020-07-02$18.10$18.107,400——
2020-07-01$15.12$15.12200——
2020-06-30$18.00$18.000——
2020-06-29$18.00$18.005,300——
2020-06-26$15.50$15.502,100——
2020-06-25$15.45$15.451,200——
2020-06-24$15.01$15.01800——
2020-06-23$15.50$15.501,000——
2020-06-22$18.00$18.000——
2020-06-19$18.00$18.006,300——
2020-06-18$16.00$16.001,000——
2020-06-17$15.00$15.0015,000——
2020-06-16$16.34$16.346,500——
2020-06-15$15.30$15.303,200——
2020-06-12$16.00$16.00700——
2020-06-11$16.00$16.00500——
2020-06-10$17.00$17.002,200——
2020-06-09$15.50$15.50600——
2020-06-08$14.49$14.493,200——
2020-06-05$13.50$13.507,500——
2020-06-04$13.25$13.250——
2020-06-03$13.25$13.253,300——
2020-06-02$12.00$12.001,500——
2020-06-01$11.50$11.504,300——
2020-05-29$11.85$11.852,100——
2020-05-28$12.50$12.505,100——
2020-05-27$12.25$12.25300——
2020-05-26$12.50$12.501,100——
2020-05-22$12.30$12.304,500——
2020-05-21$12.00$12.00200——
2020-05-20$11.20$11.20300——
2020-05-19$11.25$11.253,100——
2020-05-18$12.49$12.491,400——
2020-05-15$11.76$11.76200——
2020-05-14$11.74$11.74300——
2020-05-13$11.74$11.74300——
2020-05-12$11.75$11.752,000——
2020-05-11$12.00$12.001,300——
2020-05-08$11.61$11.613,100——
2020-05-07$12.50$12.50100——
2020-05-06$12.30$12.303,800——
2020-05-05$11.45$11.452,700——
2020-05-04$12.50$12.501,300——
2020-05-01$12.65$12.652,000——
2020-04-30$13.00$13.008,300——
2020-04-29$13.05$13.052,100——
2020-04-28$13.00$13.006,200——
2020-04-27$12.30$12.306,000——
2020-04-24$12.30$12.3014,100——
2020-04-23$12.30$12.304,600——
2020-04-22$11.08$11.081,000——
2020-04-21$10.80$10.803,600——
2020-04-20$10.15$10.152,400——
2020-04-17$10.15$10.154,100——
2020-04-16$10.04$10.04100——
2020-04-15$10.10$10.103,400——
2020-04-14$10.10$10.100——
2020-04-13$10.10$10.10600——
2020-04-09$10.10$10.10700——
2020-04-08$9.02$9.021,200——
2020-04-07$8.25$8.25800——
2020-04-06$8.98$8.98200——
2020-04-03$8.25$8.25200——
2020-04-02$8.00$8.00400——
2020-04-01$8.00$8.002,500——
2020-03-31$10.09$10.090——
2020-03-30$10.09$10.09600——
2020-03-27$9.00$9.00300——
2020-03-26$8.91$8.91300——
2020-03-25$9.40$9.402,000——
2020-03-24$10.09$10.09100——
2020-03-23$8.87$8.87700——
2020-03-20$10.10$10.104,900——
2020-03-19$10.00$10.001,800——
2020-03-18$10.00$10.001,100——
2020-03-17$11.10$11.10700——
2020-03-16$11.10$11.10300——
2020-03-13$10.75$10.75600——
2020-03-12$11.00$11.003,300——
2020-03-11$11.25$11.252,400——
2020-03-10$12.25$12.25400——
2020-03-09$11.00$11.00600——
2020-03-06$11.00$11.008,500——
2020-03-05$13.00$13.001,900——
2020-03-04$10.62$10.626,900——
2020-03-03$11.00$11.001,500——
2020-03-02$10.70$10.702,000——
2020-02-28$11.00$11.003,400——
2020-02-27$10.80$10.800——
2020-02-26$10.80$10.803,000——
2020-02-25$10.27$10.278,200——
2020-02-24$11.15$11.1521,700——
2020-02-21$11.01$11.0113,500——
2020-02-20$13.74$13.74100——
2020-02-19$13.74$13.74600——
2020-02-18$13.50$13.5015,400——
2020-02-14$16.95$16.956,000——
2020-02-13$18.74$18.74300——
2020-02-12$19.00$19.004,300——
2020-02-11$19.79$19.79300——
2020-02-10$20.14$20.140——
2020-02-07$20.14$20.140——
2020-02-06$20.14$20.14700——
2020-02-05$20.25$20.250——
2020-02-04$20.25$20.25100——
2020-02-03$20.13$20.131,300——
2020-01-31$19.77$19.77300——
2020-01-30$19.72$19.72300——
2020-01-29$19.25$19.25900——
2020-01-28$19.88$19.880——
2020-01-27$19.88$19.886,700——
2020-01-24$19.99$19.991,200——
2020-01-23$20.00$20.003,800——
2020-01-22$20.00$20.001,100——
2020-01-21$20.00$20.003,700——
2020-01-17$19.30$19.305,100——
2020-01-16$18.90$18.902,300——
2020-01-15$18.00$18.002,100——
2020-01-14$17.50$17.504,300——
2020-01-13$17.50$17.503,500——
2020-01-10$16.60$16.601,700——
2020-01-09$16.05$16.052,600——
2020-01-08$15.55$15.553,800——
2020-01-07$16.65$16.654,200——
2020-01-06$16.40$16.402,200——
2020-01-03$16.95$16.952,800——
2020-01-02$15.95$15.95900——