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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$41.10$41.1012,200——
2023-12-28$41.60$41.6034,800——
2023-12-27$41.29$41.2912,900——
2023-12-26$40.11$40.1115,500——
2023-12-22$38.27$38.2711,400——
2023-12-21$39.10$39.1013,200——
2023-12-20$39.40$39.4011,200——
2023-12-19$38.90$38.9016,400——
2023-12-18$37.61$37.616,000——
2023-12-15$37.49$37.4941,400——
2023-12-14$38.30$38.3012,900——
2023-12-13$39.49$39.4920,300——
2023-12-12$35.00$35.0014,100——
2023-12-11$36.74$36.7412,800——
2023-12-08$35.56$35.5615,300——
2023-12-07$35.25$35.2512,000——
2023-12-06$32.93$32.9315,400——
2023-12-05$33.20$33.208,400——
2023-12-04$32.48$32.488,400——
2023-12-01$32.21$32.2112,400——
2023-11-30$32.40$32.4018,400——
2023-11-29$32.31$32.313,800——
2023-11-28$31.70$31.707,500——
2023-11-27$31.03$31.0325,100——
2023-11-24$32.81$32.819,400——
2023-11-22$32.42$32.4210,100——
2023-11-21$30.50$30.504,800——
2023-11-20$31.81$31.817,500——
2023-11-17$33.09$33.098,800——
2023-11-16$33.00$33.0013,200——
2023-11-15$33.61$33.6116,100——
2023-11-14$34.10$34.1036,800——
2023-11-13$28.57$28.579,900——
2023-11-10$28.71$28.717,900——
2023-11-09$28.52$28.526,400——
2023-11-08$29.28$29.2817,900——
2023-11-07$27.71$27.7126,700——
2023-11-06$26.76$26.7614,800——
2023-11-03$26.99$26.9912,200——
2023-11-02$26.90$26.9011,500——
2023-11-01$26.71$26.717,800——
2023-10-31$27.49$27.4910,600——
2023-10-30$26.33$26.3310,900——
2023-10-27$26.88$26.889,300——
2023-10-26$26.85$26.858,600——
2023-10-25$28.13$28.1320,500——
2023-10-24$29.00$29.0013,900——
2023-10-23$28.40$28.406,900——
2023-10-20$27.98$27.9812,200——
2023-10-19$28.35$28.3524,200——
2023-10-18$29.35$29.3520,600——
2023-10-17$30.37$30.3711,900——
2023-10-16$28.76$28.7610,100——
2023-10-13$28.91$28.9120,700——
2023-10-12$28.52$28.5216,600——
2023-10-11$29.36$29.3611,100——
2023-10-10$30.38$30.3838,800——
2023-10-09$29.41$29.417,700——
2023-10-06$30.73$30.7314,600——
2023-10-05$30.84$30.846,600——
2023-10-04$30.82$30.825,100——
2023-10-03$29.83$29.839,800——
2023-10-02$30.51$30.5113,700——
2023-09-29$31.13$31.1319,300——
2023-09-28$31.59$31.5916,900——
2023-09-27$33.11$33.1114,500——
2023-09-26$33.60$33.6016,000——
2023-09-25$33.85$33.857,000——
2023-09-22$34.01$34.014,600——
2023-09-21$34.16$34.164,100——
2023-09-20$34.39$34.395,000——
2023-09-19$34.70$34.705,800——
2023-09-18$34.00$34.008,000——
2023-09-15$33.40$33.4027,400——
2023-09-14$34.58$34.5827,500——
2023-09-13$35.60$35.606,100——
2023-09-12$36.00$36.006,100——
2023-09-11$35.10$35.1016,300——
2023-09-08$35.66$35.6611,200——
2023-09-07$36.70$36.707,000——
2023-09-06$36.53$36.538,600——
2023-09-05$36.50$36.508,400——
2023-09-01$37.19$37.1913,200——
2023-08-31$36.16$36.1613,200——
2023-08-30$36.30$36.305,200——
2023-08-29$36.82$36.8213,600——
2023-08-28$37.09$37.098,100——
2023-08-25$36.61$36.6110,100——
2023-08-24$36.78$36.7826,400——
2023-08-23$38.08$38.0815,200——
2023-08-22$38.22$38.2227,100——
2023-08-21$39.01$39.0113,800——
2023-08-18$39.75$39.7540,200——
2023-08-17$39.75$39.758,100——
2023-08-16$39.71$39.7116,500——
2023-08-15$40.25$40.2514,800——
2023-08-14$44.58$44.5820,800——
2023-08-11$45.99$45.9929,500——
2023-08-10$45.17$45.177,600——
2023-08-09$44.45$44.4514,100——
2023-08-08$44.00$44.0012,500——
2023-08-07$43.49$43.4920,600——
2023-08-04$43.74$43.7411,500——
2023-08-03$43.72$43.7210,500——
2023-08-02$43.55$43.5512,500——
2023-08-01$42.06$42.063,700——
2023-07-31$41.86$41.866,000——
2023-07-28$40.85$40.853,100——
2023-07-27$40.75$40.7516,300——
2023-07-26$43.64$43.649,400——
2023-07-25$42.06$42.069,300——
2023-07-24$41.94$41.943,500——
2023-07-21$41.85$41.857,000——
2023-07-20$42.00$42.005,700——
2023-07-19$41.65$41.655,600——
2023-07-18$41.73$41.737,400——
2023-07-17$40.70$40.708,600——
2023-07-14$40.01$40.015,900——
2023-07-13$39.15$39.156,400——
2023-07-12$39.81$39.815,000——
2023-07-11$39.10$39.105,300——
2023-07-10$39.26$39.2611,200——
2023-07-07$39.34$39.3412,900——
2023-07-06$38.34$38.3415,800——
2023-07-05$38.81$38.8112,300——
2023-07-03$40.06$40.067,800——
2023-06-30$40.10$40.1045,000——
2023-06-29$41.98$41.9811,200——
2023-06-28$40.66$40.6612,200——
2023-06-27$39.10$39.1021,600——
2023-06-26$39.60$39.6022,300——
2023-06-23$40.51$40.51450,100——
2023-06-22$43.26$43.2619,600——
2023-06-21$43.55$43.5518,500——
2023-06-20$42.03$42.0325,900——
2023-06-16$41.15$41.1519,200——
2023-06-15$39.65$39.6514,100——
2023-06-14$38.64$38.6421,500——
2023-06-13$39.49$39.4914,200——
2023-06-12$39.42$39.4214,200——
2023-06-09$39.40$39.407,800——
2023-06-08$39.87$39.874,800——
2023-06-07$39.23$39.2310,300——
2023-06-06$38.54$38.5411,300——
2023-06-05$38.50$38.5010,000——
2023-06-02$37.20$37.2025,700——
2023-06-01$34.92$34.9217,000——
2023-05-31$33.54$33.5411,200——
2023-05-30$34.53$34.5311,000——
2023-05-26$35.10$35.1014,900——
2023-05-25$35.19$35.1924,200——
2023-05-24$35.50$35.509,100——
2023-05-23$36.70$36.7023,600——
2023-05-22$37.00$37.0050,900——
2023-05-19$37.28$37.2824,100——
2023-05-18$38.53$38.5316,900——
2023-05-17$38.06$38.0639,100——
2023-05-16$38.98$38.9826,000——
2023-05-15$42.57$42.5723,800——
2023-05-12$41.05$41.0517,700——
2023-05-11$39.99$39.9916,200——
2023-05-10$38.10$38.1037,400——
2023-05-09$37.78$37.7820,800——
2023-05-08$38.25$38.2530,400——
2023-05-05$37.80$37.8027,100——
2023-05-04$38.35$38.359,300——
2023-05-03$39.25$39.2536,100——
2023-05-02$38.99$38.9930,200——
2023-05-01$39.78$39.7850,000——
2023-04-28$41.95$41.959,200——
2023-04-27$42.00$42.009,800——
2023-04-26$42.40$42.4015,400——
2023-04-25$42.79$42.7913,000——
2023-04-24$44.35$44.358,300——
2023-04-21$45.99$45.997,900——
2023-04-20$46.58$46.583,900——
2023-04-19$47.18$47.184,600——
2023-04-18$47.91$47.917,200——
2023-04-17$48.66$48.6611,100——
2023-04-14$48.38$48.3815,600——
2023-04-13$47.60$47.6012,000——
2023-04-12$47.37$47.3716,100——
2023-04-11$49.65$49.6524,200——
2023-04-10$49.68$49.6830,800——
2023-04-06$45.75$45.7518,200——
2023-04-05$43.53$43.536,100——
2023-04-04$43.72$43.7218,900——
2023-04-03$41.93$41.9313,100——
2023-03-31$41.25$41.2518,000——
2023-03-30$39.69$39.6911,600——
2023-03-29$39.39$39.3910,100——
2023-03-28$38.11$38.1117,400——
2023-03-27$38.77$38.7719,700——
2023-03-24$38.38$38.3819,400——
2023-03-23$38.86$38.8621,900——
2023-03-22$39.90$39.9016,800——
2023-03-21$39.96$39.9630,100——
2023-03-20$39.75$39.7523,500——
2023-03-17$40.01$40.0128,300——
2023-03-16$40.79$40.7943,100——
2023-03-15$40.08$40.087,900——
2023-03-14$41.81$41.8117,000——
2023-03-13$41.00$41.006,500——
2023-03-10$40.52$40.5236,000——
2023-03-09$41.32$41.3217,100——
2023-03-08$40.98$40.9810,200——
2023-03-07$41.59$41.595,600——
2023-03-06$42.50$42.5010,200——
2023-03-03$43.01$43.0112,200——
2023-03-02$42.87$42.878,500——
2023-03-01$41.50$41.5016,000——
2023-02-28$41.50$41.509,000——
2023-02-27$42.30$42.308,500——
2023-02-24$41.77$41.7711,700——
2023-02-23$41.39$41.394,800——
2023-02-22$41.07$41.079,000——
2023-02-21$41.45$41.455,300——
2023-02-17$42.10$42.1012,400——
2023-02-16$43.35$43.357,000——
2023-02-15$42.89$42.897,400——
2023-02-14$42.99$42.995,500——
2023-02-13$42.98$42.9815,300——
2023-02-10$42.21$42.2113,700——
2023-02-09$43.05$43.054,400——
2023-02-08$44.24$44.246,100——
2023-02-07$44.80$44.8011,300——
2023-02-06$44.69$44.6910,000——
2023-02-03$43.91$43.917,200——
2023-02-02$43.75$43.758,100——
2023-02-01$43.30$43.3012,900——
2023-01-31$43.55$43.5516,800——
2023-01-30$40.77$40.777,600——
2023-01-27$41.15$41.155,300——
2023-01-26$41.74$41.749,600——
2023-01-25$42.75$42.7524,400——
2023-01-24$44.96$44.9619,400——
2023-01-23$45.15$45.1510,700——
2023-01-20$47.95$47.9511,200——
2023-01-19$47.25$47.2514,000——
2023-01-18$48.74$48.7417,500——
2023-01-17$46.25$46.2512,000——
2023-01-13$45.09$45.096,400——
2023-01-12$44.36$44.364,600——
2023-01-11$43.20$43.207,100——
2023-01-10$42.10$42.103,100——
2023-01-09$40.90$40.905,200——
2023-01-06$40.74$40.745,500——
2023-01-05$40.50$40.507,700——
2023-01-04$40.70$40.707,400——
2023-01-03$40.50$40.5032,800——