SMTI | SANARA MEDTECH | Historical Data

S&P 500$7,619.38
+1.31%
2m
DOW 30$52,486.49
+0.49%
2m
NASDAQ 100$28,374.25
+2.28%
2m
Russell 2000$283.09
+0.89%
2m
Russell 1000$415.99
+1.25%
2m
S&P 400$3,731.96
+0.84%
2m
S&P 600$1,730.00
+0.80%
2m

SANARA MEDTECH (SMTI)

NASDAQ

$31.89+$0.28 (+0.88%)

Price as of Nov 12, 2026 9:35 AM EST

$290.4M
Market Cap
49.74%
1-Year Change
Medical Instruments & Supplies
Industry

1 Month
-9.87%

Low Price$31.55

High Price$35.14
3 Months
-8.06%

Low Price$31.55

High Price$35.28
1 Year
+49.74%

Low Price$16.34

High Price$35.28

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/11/2026	31.83	31.92	31.61	31.61	-0.16%	42,562
11/10/2026	31.68	32.55	31.17	31.66	-1.37%	33,509
11/09/2026	31.63	32.28	31.63	32.10	+1.74%	20,290
11/06/2026	31.52	32.27	31.41	31.55	-0.19%	44,246
11/05/2026	32.33	32.65	31.42	31.61	-2.23%	83,446
11/04/2026	33.32	33.32	31.54	32.33	+0.50%	120,403
11/03/2026	32.13	32.42	29.05	32.17	+0.31%	75,227
11/02/2026	32.94	32.94	32.01	32.07	-2.31%	103,906
10/30/2026	32.76	33.19	32.66	32.83	-0.26%	97,202
10/29/2026	33.13	33.13	32.73	32.92	+0.11%	35,138
10/28/2026	32.92	32.98	32.66	32.88	+0.12%	31,948
10/27/2026	33.12	33.64	32.61	32.84	-0.55%	75,085
10/26/2026	32.33	33.02	32.33	33.02	+0.67%	64,413
10/23/2026	32.69	32.99	32.44	32.80	-0.24%	60,129
10/22/2026	32.69	32.94	32.57	32.88	+0.34%	62,357
10/21/2026	33.16	33.16	32.60	32.77	-1.12%	55,946
10/20/2026	33.16	33.64	32.71	33.14	0.00%	86,305
10/19/2026	32.89	33.27	32.83	33.14	-0.06%	121,814
10/16/2026	34.99	34.99	30.40	33.16	-5.50%	741,622
10/15/2026	35.52	35.52	35.08	35.09	-0.09%	164,762
10/14/2026	34.90	35.12	34.90	35.12	-0.06%	128,501
10/13/2026	35.30	35.30	35.10	35.14	-0.03%	124,872
10/12/2026	35.14	35.20	35.03	35.15	+0.23%	156,536
10/09/2026	35.05	35.09	34.92	35.07	+0.06%	123,980
10/08/2026	35.04	35.07	34.95	35.05	0.00%	206,801
10/07/2026	34.97	35.11	34.97	35.05	+0.14%	136,154
10/06/2026	35.09	35.09	34.95	35.00	0.00%	155,591
10/05/2026	34.74	35.08	34.74	35.00	+0.43%	228,594
10/02/2026	34.88	34.89	34.63	34.85	-0.09%	341,850
10/01/2026	35.12	35.12	34.79	34.88	-0.74%	541,819
09/30/2026	35.09	35.17	35.04	35.14	+0.14%	167,005
09/29/2026	35.16	35.16	35.04	35.09	-0.03%	85,413
09/28/2026	35.08	35.18	35.07	35.10	+0.11%	95,093
09/25/2026	35.01	35.11	34.97	35.06	-0.11%	161,794
09/24/2026	35.09	35.20	35.07	35.10	-0.14%	109,148
09/23/2026	35.28	35.28	35.05	35.15	-0.37%	141,936
09/22/2026	35.02	35.34	35.02	35.28	+0.31%	130,008
09/21/2026	35.07	35.17	35.01	35.17	+0.29%	68,532
09/18/2026	34.98	35.13	34.94	35.07	+0.26%	270,197
09/17/2026	35.23	35.27	34.98	34.98	-0.34%	66,074
09/16/2026	35.13	35.19	35.08	35.10	-0.03%	116,201
09/15/2026	34.71	35.16	34.71	35.11	+0.37%	196,209
09/14/2026	34.90	35.09	34.84	34.98	+0.17%	153,825
09/11/2026	35.21	35.24	34.91	34.92	-0.31%	190,668
09/10/2026	34.87	35.05	34.87	35.03	0.00%	227,486
09/09/2026	35.08	35.09	34.92	35.03	-0.06%	171,754
09/08/2026	34.69	35.09	34.65	35.05	+0.92%	457,251
09/04/2026	34.62	34.79	34.62	34.73	+0.03%	541,691
09/03/2026	34.84	34.90	34.65	34.72	-0.23%	486,911
09/02/2026	34.80	34.95	34.78	34.80	+0.03%	246,924
09/01/2026	34.89	34.89	34.73	34.79	-0.26%	192,006
08/31/2026	34.59	34.92	34.51	34.88	+0.90%	271,841
08/28/2026	34.46	34.76	34.46	34.57	-0.03%	344,471
08/27/2026	34.56	34.76	34.54	34.58	-0.20%	161,204
08/26/2026	34.78	34.78	34.56	34.65	-0.06%	195,022
08/25/2026	34.35	34.80	34.32	34.67	+0.84%	388,688
08/24/2026	34.50	34.50	34.26	34.38	-0.20%	460,118
08/21/2026	34.29	34.45	34.22	34.45	+0.61%	388,920
08/20/2026	34.16	34.28	34.11	34.24	-0.12%	262,830
08/19/2026	34.20	34.31	34.18	34.28	+0.32%	339,309
08/18/2026	34.00	34.17	33.99	34.17	+0.50%	308,278
08/17/2026	34.14	34.22	34.00	34.00	-0.44%	261,424
08/14/2026	34.11	34.23	34.09	34.15	-0.03%	625,485
08/13/2026	34.33	34.38	34.15	34.16	-0.50%	348,486
08/12/2026	34.25	34.39	34.24	34.33	-0.15%	328,365
08/11/2026	34.20	34.38	34.06	34.38	+0.38%	367,130
08/11/2026	-$0.05 Earnings
08/10/2026	34.19	34.32	33.68	34.25	+0.44%	348,125
08/07/2026	34.10	34.15	33.94	34.10	+0.03%	255,707
08/06/2026	34.00	34.10	33.95	34.09	+0.06%	427,259
08/05/2026	33.95	34.13	33.86	34.07	+0.03%	287,482
08/04/2026	34.01	34.19	34.00	34.06	+0.18%	232,239
08/03/2026	33.77	34.33	33.77	34.00	+0.41%	340,535
07/31/2026	33.62	34.00	33.62	33.86	-0.59%	576,546
07/30/2026	33.47	34.25	33.35	34.06	+12.60%	3,274,262
07/29/2026	26.72	30.87	26.62	30.25	+13.55%	387,264
07/28/2026	26.05	27.09	26.05	26.64	+3.06%	51,584
07/27/2026	25.77	26.58	25.45	25.85	+1.13%	45,798
07/24/2026	25.54	26.00	25.32	25.56	+0.24%	50,213
07/23/2026	25.33	26.01	24.82	25.50	-0.16%	172,141
07/22/2026	25.63	25.99	25.24	25.54	+0.16%	43,873
07/21/2026	24.90	25.74	24.77	25.50	+2.00%	71,073
07/20/2026	24.84	25.42	24.75	25.00	0.00%	93,988
07/17/2026	25.09	25.43	24.31	25.00	-1.26%	74,714
07/16/2026	24.83	25.94	24.65	25.32	+3.24%	75,388
07/15/2026	23.60	24.99	23.35	24.53	+4.58%	71,715
07/14/2026	24.63	24.65	23.00	23.45	-5.90%	40,068
07/13/2026	23.81	25.60	23.77	24.92	+4.62%	47,685
07/10/2026	24.06	24.75	23.28	23.82	-0.25%	67,501
07/09/2026	23.60	26.00	23.27	23.88	-1.44%	67,941
07/08/2026	24.50	24.92	23.71	24.23	-2.26%	48,151
07/07/2026	25.36	25.93	24.00	24.79	-1.51%	47,041
07/06/2026	24.55	25.44	23.54	25.17	+1.33%	75,004
07/02/2026	24.27	24.86	24.20	24.84	+2.35%	26,371
07/01/2026	23.63	24.50	23.50	24.27	+2.88%	36,745
06/30/2026	24.50	24.60	23.35	23.59	-4.03%	45,559
06/29/2026	23.96	24.95	23.96	24.58	+2.93%	53,104
06/26/2026	23.33	24.60	23.08	23.88	+3.29%	123,570
06/25/2026	22.89	23.40	22.68	23.12	+1.00%	53,138
06/24/2026	22.00	23.04	21.77	22.89	+5.24%	65,912