Sanara MedTech Stock Price History
NASDAQ: SMTIHealth CareIndustrial SpecialtiesUSD
35.07+0.02 (+0.06%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
SMTI price history at a glance
The price history for Sanara MedTech (SMTI) on this page begins on April 4, 1994, when the stock closed at $300.00; it most recently closed at $35.07 on October 5, 2026. The highest price in this record is $7,800.00, reached on August 18, 1997; the latest close is 99.6% below that peak. Across the 31 complete calendar years in the table, SMTI finished higher in 13 and lower in 18. Its best year was 2007 (+2100.0%) and its worst was 2002 (-98.0%).
Over roughly 33 years the share price changed -88.3%, a -6.4% compound annual price return (excluding dividends). In the last 12 months alone, SMTI has gained 17.4%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1994
- $7,800.00
- Date of high
- Aug 18, 1997
- Low since 1994
- $2.00
- Date of low
- Sep 14, 2015
- 52-week high
- $35.34
- 52-week low
- $16.05
- Last close
- $35.07
SMTI returns
1 week
+0.63%
1 month
+0.11%
3 months
+47.23%
6 months
+112.16%
Year to date
+50.19%
1 year
+17.45%
3 years
+21.31%
5 years
+6.34%
SMTI price return, excluding dividends.
SMTI annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 35.07 | +51.82% |
| 2025 | 23.10 | -31.04% |
| 2024 | 33.50 | -18.49% |
| 2023 | 41.10 | -9.67% |
| 2022 | 45.50 | +53.98% |
| 2021 | 29.55 | -40.78% |
| 2020 | 49.90 | +194.40% |
| 2019 | 16.95 | +323.75% |
| 2018 | 4.00 | -33.33% |
| 2017 | 6.00 | +50.00% |
| 2016 | 4.00 | -55.56% |
| 2015 | 9.00 | +50.00% |
| 2014 | 6.00 | -40.00% |
| 2013 | 10.00 | +150.00% |
| 2012 | 4.00 | -90.00% |
| 2011 | 40.00 | 0.00% |
| 2010 | 40.00 | -81.82% |
| 2009 | 220.00 | -49.43% |
| 2008 | 435.00 | +295.45% |
| 2007 | 110.00 | +2100.00% |
| 2006 | 5.00 | -66.67% |
| 2005 | 15.00 | -88.00% |
| 2004 | 125.00 | +362.96% |
| 2003 | 27.00 | +170.00% |
| 2002 | 10.00 | -98.00% |
| 2001 | 500.00 | -66.67% |
| 2000 | 1,500.00 | +650.00% |
| 1999 | 200.00 | -71.43% |
| 1998 | 700.00 | -78.79% |
| 1997 | 3,300.00 | +200.00% |
| 1996 | 1,100.00 | +120.00% |
| 1995 | 500.00 | 0.00% |
| 1994* | 500.00 | +66.67% |
* Partial year: the record begins after the start of 1994; return measured from the first available close.
2026 return is year to date.
SMTI daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 35.05 | 35.09 | 34.99 | 35.07 | +0.06% | |
| 35.04 | 35.07 | 34.95 | 35.05 | 0.00% | |
| 34.97 | 35.11 | 34.97 | 35.05 | +0.14% | |
| 35.09 | 35.09 | 34.95 | 35.00 | 0.00% | |
| 34.74 | 35.08 | 34.74 | 35.00 | +0.43% | |
| 34.88 | 34.89 | 34.63 | 34.85 | -0.09% | |
| 35.12 | 35.12 | 34.79 | 34.88 | -0.74% | |
| 35.09 | 35.17 | 35.04 | 35.14 | +0.14% | |
| 35.16 | 35.16 | 35.04 | 35.09 | -0.03% | |
| 35.08 | 35.18 | 35.07 | 35.10 | +0.11% | |
| 35.01 | 35.11 | 34.97 | 35.06 | -0.11% | |
| 35.09 | 35.20 | 35.07 | 35.10 | -0.14% | |
| 35.28 | 35.28 | 35.05 | 35.15 | -0.37% | |
| 35.02 | 35.34 | 35.02 | 35.28 | +0.31% | |
| 35.07 | 35.17 | 35.01 | 35.17 | +0.29% | |
| 34.98 | 35.13 | 34.94 | 35.07 | +0.26% | |
| 35.23 | 35.27 | 34.98 | 34.98 | -0.34% | |
| 35.13 | 35.19 | 35.08 | 35.10 | -0.03% | |
| 34.71 | 35.16 | 34.71 | 35.11 | +0.37% | |
| 34.90 | 35.09 | 34.84 | 34.98 | +0.17% | |
| 35.21 | 35.24 | 34.91 | 34.92 | -0.31% | |
| 34.87 | 35.05 | 34.87 | 35.03 | 0.00% | |
| 35.08 | 35.09 | 34.92 | 35.03 | -0.06% | |
| 34.69 | 35.09 | 34.65 | 35.05 | +0.92% | |
| 34.62 | 34.79 | 34.62 | 34.73 | +0.03% | |
| 34.84 | 34.90 | 34.65 | 34.72 | -0.23% | |
| 34.80 | 34.95 | 34.78 | 34.80 | +0.03% | |
| 34.89 | 34.89 | 34.73 | 34.79 | -0.26% | |
| 34.59 | 34.92 | 34.51 | 34.88 | +0.90% | |
| 34.46 | 34.76 | 34.46 | 34.57 | -0.03% | |
| 34.56 | 34.76 | 34.54 | 34.58 | -0.20% | |
| 34.78 | 34.78 | 34.56 | 34.65 | -0.06% | |
| 34.35 | 34.80 | 34.32 | 34.67 | +0.84% | |
| 34.50 | 34.50 | 34.26 | 34.38 | -0.20% | |
| 34.29 | 34.45 | 34.22 | 34.45 | +0.61% | |
| 34.16 | 34.28 | 34.11 | 34.24 | -0.12% | |
| 34.20 | 34.31 | 34.18 | 34.28 | +0.32% | |
| 34.00 | 34.17 | 33.99 | 34.17 | +0.50% | |
| 34.14 | 34.22 | 34.00 | 34.00 | -0.44% | |
| 34.11 | 34.23 | 34.09 | 34.15 | -0.03% | |
| 34.33 | 34.38 | 34.15 | 34.16 | -0.50% | |
| 34.25 | 34.39 | 34.24 | 34.33 | -0.15% | |
| 34.20 | 34.38 | 34.06 | 34.38 | +0.38% | |
| 34.19 | 34.32 | 33.68 | 34.25 | +0.44% | |
| 34.10 | 34.15 | 33.94 | 34.10 | +0.03% | |
| 34.00 | 34.10 | 33.95 | 34.09 | +0.06% | |
| 33.95 | 34.13 | 33.86 | 34.07 | +0.03% | |
| 34.01 | 34.19 | 34.00 | 34.06 | +0.18% | |
| 33.77 | 34.33 | 33.77 | 34.00 | +0.41% | |
| 33.62 | 34.00 | 33.62 | 33.86 | -0.59% | |
| 33.47 | 34.25 | 33.35 | 34.06 | +12.60% | |
| 26.72 | 30.87 | 26.62 | 30.25 | +13.55% | |
| 26.05 | 27.09 | 26.05 | 26.64 | +3.06% | |
| 25.77 | 26.58 | 25.45 | 25.85 | +1.13% | |
| 25.54 | 26.00 | 25.32 | 25.56 | +0.24% | |
| 25.33 | 26.01 | 24.82 | 25.50 | -0.16% | |
| 25.63 | 25.99 | 25.24 | 25.54 | +0.16% | |
| 24.90 | 25.74 | 24.77 | 25.50 | +2.00% | |
| 24.84 | 25.42 | 24.75 | 25.00 | 0.00% | |
| 25.09 | 25.43 | 24.31 | 25.00 | -1.26% | |
| 24.83 | 25.94 | 24.65 | 25.32 | +3.22% | |
| 23.60 | 24.99 | 23.35 | 24.53 | +4.61% | |
| 24.63 | 24.65 | 23.00 | 23.45 | -5.90% | |
| 23.81 | 25.60 | 23.77 | 24.92 | +4.62% | |
| 24.06 | 24.75 | 23.28 | 23.82 | -0.25% | |
| 23.60 | 26.00 | 23.27 | 23.88 | -1.44% | |
| 24.50 | 24.92 | 23.71 | 24.23 | -2.26% | |
| 25.36 | 25.93 | 24.00 | 24.79 | -1.51% | |
| 24.55 | 25.44 | 23.54 | 25.17 | +1.33% | |
| 24.27 | 24.86 | 24.20 | 24.84 | +2.35% | |
| 23.63 | 24.50 | 23.50 | 24.27 | +2.88% | |
| 24.50 | 24.60 | 23.35 | 23.59 | -4.03% | |
| 23.96 | 24.95 | 23.96 | 24.58 | +2.93% | |
| 23.33 | 24.60 | 23.08 | 23.88 | +3.29% | |
| 22.89 | 23.40 | 22.68 | 23.12 | +1.00% | |
| 22.00 | 23.04 | 21.77 | 22.89 | +5.24% | |
| 21.56 | 22.71 | 20.38 | 21.75 | 0.00% | |
| 21.83 | 21.98 | 20.97 | 21.75 | -1.23% | |
| 21.82 | 22.48 | 20.81 | 22.02 | +3.77% | |
| 22.69 | 23.70 | 21.07 | 21.22 | -6.48% | |
| 21.91 | 22.89 | 21.87 | 22.69 | +3.65% | |
| 20.81 | 22.50 | 20.62 | 21.89 | +5.19% | |
| 21.82 | 21.82 | 20.47 | 20.81 | -3.21% | |
| 22.56 | 22.97 | 21.33 | 21.50 | -6.48% | |
| 23.00 | 23.66 | 22.65 | 22.99 | +1.19% | |
| 22.13 | 23.23 | 21.66 | 22.72 | +2.85% | |
| 22.34 | 22.36 | 21.56 | 22.09 | -1.56% | |
| 21.90 | 22.65 | 21.26 | 22.44 | +1.45% | |
| 21.14 | 22.16 | 21.14 | 22.12 | +5.48% | |
| 21.45 | 21.98 | 20.91 | 20.97 | -1.36% | |
| 21.92 | 22.82 | 21.26 | 21.26 | -3.01% | |
| 22.81 | 22.95 | 21.67 | 21.92 | -3.82% | |
| 23.70 | 23.70 | 22.62 | 22.79 | -4.20% | |
| 23.24 | 23.92 | 23.11 | 23.79 | +1.75% | |
| 22.80 | 23.38 | 22.71 | 23.38 | +1.96% | |
| 23.21 | 23.21 | 22.21 | 22.93 | -1.04% | |
| 23.70 | 24.00 | 22.36 | 23.17 | -1.99% | |
| 22.67 | 23.83 | 22.26 | 23.64 | +2.78% | |
| 22.60 | 23.41 | 22.26 | 23.00 | +1.23% | |
| 21.67 | 23.24 | 21.67 | 22.72 | +3.79% | |
| 21.01 | 22.30 | 20.80 | 21.89 | +3.94% | |
| 21.58 | 21.75 | 20.65 | 21.06 | -2.68% | |
| 21.08 | 21.64 | 20.53 | 21.64 | +2.56% | |
| 20.49 | 22.11 | 20.45 | 21.10 | +3.23% | |
| 22.16 | 24.33 | 20.39 | 20.44 | +13.43% | |
| 18.40 | 19.00 | 17.77 | 18.02 | -2.07% | |
| 19.24 | 19.24 | 18.09 | 18.40 | -3.56% | |
| 19.04 | 19.51 | 18.66 | 19.08 | -0.37% | |
| 19.72 | 19.89 | 18.80 | 19.15 | -2.40% | |
| 19.00 | 20.05 | 18.92 | 19.62 | +3.32% | |
| 19.28 | 19.58 | 18.91 | 18.99 | -3.75% | |
| 18.61 | 19.80 | 18.61 | 19.73 | +3.90% | |
| 18.50 | 19.03 | 18.30 | 18.99 | +4.34% | |
| 18.94 | 19.10 | 17.85 | 18.20 | -2.67% | |
| 18.92 | 18.96 | 18.30 | 18.70 | -1.22% | |
| 19.22 | 19.86 | 18.89 | 18.93 | -1.51% | |
| 19.07 | 19.39 | 18.59 | 19.22 | +0.47% | |
| 19.92 | 19.92 | 19.11 | 19.13 | -4.16% | |
| 19.84 | 20.18 | 19.50 | 19.96 | +0.81% | |
| 20.70 | 20.92 | 19.69 | 19.80 | -3.98% | |
| 20.47 | 21.01 | 20.44 | 20.62 | -0.72% | |
| 20.17 | 21.49 | 20.09 | 20.77 | +5.01% | |
| 20.10 | 20.38 | 19.47 | 19.78 | -1.15% | |
| 18.78 | 20.57 | 18.45 | 20.01 | +8.10% | |
| 17.47 | 18.54 | 17.25 | 18.51 | +5.17% | |
| 16.47 | 17.80 | 16.47 | 17.60 | +6.47% | |
| 17.03 | 17.10 | 16.21 | 16.53 | -2.59% | |
| 17.00 | 17.09 | 16.51 | 16.97 | -0.18% | |
| 17.25 | 17.50 | 16.67 | 17.00 | +1.01% | |
| 17.13 | 17.49 | 16.68 | 16.83 | -2.09% | |
| 17.21 | 17.49 | 16.95 | 17.19 | -0.29% | |
| 17.00 | 17.71 | 16.89 | 17.24 | -0.06% | |
| 17.15 | 17.70 | 17.06 | 17.25 | +0.41% | |
| 17.44 | 17.95 | 16.81 | 17.18 | -0.64% | |
| 16.99 | 17.82 | 16.60 | 17.29 | +1.95% | |
| 17.75 | 18.17 | 16.78 | 16.96 | -5.83% | |
| 16.21 | 18.42 | 16.20 | 18.01 | +10.22% | |
| 18.14 | 18.33 | 16.05 | 16.34 | -9.62% | |
| 18.10 | 19.37 | 17.54 | 18.08 | -1.42% | |
| 18.75 | 19.28 | 17.99 | 18.34 | -0.22% | |
| 18.72 | 19.25 | 18.29 | 18.38 | -1.82% | |
| 18.69 | 19.00 | 18.50 | 18.72 | +0.32% | |
| 19.45 | 19.56 | 18.60 | 18.66 | -4.89% | |
| 19.73 | 20.34 | 18.99 | 19.62 | -0.10% | |
| 19.53 | 19.90 | 19.21 | 19.64 | +0.82% | |
| 19.46 | 19.63 | 18.91 | 19.48 | +2.04% | |
| 19.31 | 19.45 | 18.61 | 19.09 | -2.60% | |
| 19.91 | 20.06 | 19.26 | 19.60 | -0.46% | |
| 20.48 | 20.80 | 19.59 | 19.69 | -5.06% | |
| 20.00 | 21.10 | 20.00 | 20.74 | +9.91% | |
| 18.90 | 19.49 | 18.73 | 18.87 | -1.72% | |
| 20.10 | 20.10 | 19.02 | 19.20 | -4.43% | |
| 20.79 | 20.93 | 19.74 | 20.09 | -3.60% | |
| 20.23 | 21.08 | 19.80 | 20.84 | +1.76% | |
| 20.00 | 20.84 | 19.79 | 20.48 | +0.20% | |
| 20.01 | 21.05 | 20.01 | 20.44 | -2.99% | |
| 19.88 | 21.18 | 19.88 | 21.07 | +5.88% | |
| 20.11 | 20.11 | 19.50 | 19.90 | -0.10% | |
| 20.72 | 21.01 | 19.92 | 19.92 | -3.86% | |
| 20.14 | 20.93 | 19.11 | 20.72 | +1.32% | |
| 19.94 | 20.55 | 19.74 | 20.45 | +2.56% | |
| 19.64 | 20.32 | 19.47 | 19.94 | +1.48% | |
| 18.96 | 19.75 | 18.70 | 19.65 | +2.93% | |
| 18.85 | 19.42 | 18.29 | 19.09 | +0.95% | |
| 19.38 | 20.00 | 18.85 | 18.91 | -2.68% | |
| 19.67 | 19.84 | 18.99 | 19.43 | -0.46% | |
| 19.64 | 19.93 | 19.00 | 19.52 | 0.00% | |
| 19.99 | 20.20 | 19.52 | 19.52 | -2.01% | |
| 20.12 | 20.20 | 19.61 | 19.92 | -1.58% | |
| 20.01 | 20.53 | 19.76 | 20.24 | +1.00% | |
| 20.81 | 21.03 | 20.02 | 20.04 | -3.38% | |
| 20.74 | 21.50 | 20.20 | 20.74 | +0.92% | |
| 22.00 | 22.43 | 20.50 | 20.55 | -6.80% | |
| 22.00 | 22.17 | 21.18 | 22.05 | +0.23% | |
| 20.89 | 22.46 | 20.84 | 22.00 | +4.46% | |
| 21.42 | 21.91 | 20.70 | 21.06 | -1.50% | |
| 20.87 | 21.54 | 20.12 | 21.38 | +2.79% | |
| 21.32 | 21.32 | 20.71 | 20.80 | -2.12% | |
| 21.75 | 22.49 | 20.98 | 21.25 | -2.30% | |
| 21.80 | 22.98 | 21.24 | 21.75 | -2.25% | |
| 22.81 | 22.97 | 22.23 | 22.25 | -2.37% | |
| 21.85 | 22.79 | 21.70 | 22.79 | +4.69% | |
| 22.21 | 22.85 | 21.70 | 21.77 | -4.68% | |
| 23.70 | 24.14 | 22.82 | 22.84 | -3.91% | |
| 23.31 | 24.08 | 22.95 | 23.77 | +2.68% | |
| 23.77 | 23.93 | 23.04 | 23.15 | -2.16% | |
| 23.96 | 24.48 | 23.29 | 23.66 | -1.29% | |
| 24.35 | 24.35 | 23.76 | 23.97 | -1.56% | |
| 25.12 | 25.37 | 24.32 | 24.35 | -2.87% | |
| 24.90 | 25.96 | 24.86 | 25.07 | +2.79% | |
| 24.94 | 25.06 | 24.07 | 24.39 | -1.97% | |
| 23.76 | 25.06 | 23.76 | 24.88 | +5.60% | |
| 23.20 | 24.35 | 22.60 | 23.56 | +1.99% | |
| 23.75 | 23.86 | 22.79 | 23.10 | -1.07% | |
| 23.61 | 23.97 | 23.17 | 23.35 | -2.18% | |
| 24.31 | 24.40 | 23.80 | 23.87 | -1.57% | |
| 24.00 | 24.64 | 23.76 | 24.25 | +0.12% | |
| 24.67 | 24.77 | 24.00 | 24.22 | -1.22% | |
| 24.66 | 24.85 | 24.46 | 24.52 | +0.04% | |
| 25.00 | 25.00 | 24.30 | 24.51 | -2.12% | |
| 24.39 | 25.41 | 24.21 | 25.04 | +3.43% | |
| 24.16 | 24.58 | 24.00 | 24.21 | +0.29% | |
| 24.66 | 24.85 | 24.13 | 24.14 | -1.23% | |
| 24.96 | 25.46 | 24.30 | 24.44 | -3.02% | |
| 24.63 | 26.26 | 24.63 | 25.20 | +2.02% | |
| 26.10 | 26.39 | 24.63 | 24.70 | -4.67% | |
| 24.55 | 27.00 | 24.25 | 25.91 | +7.51% | |
| 24.54 | 24.55 | 23.71 | 24.10 | -1.23% | |
| 23.70 | 24.96 | 23.48 | 24.40 | +3.26% | |
| 22.69 | 24.41 | 22.69 | 23.63 | +8.59% | |
| 21.96 | 22.55 | 21.75 | 21.76 | +0.32% | |
| 21.90 | 22.10 | 21.40 | 21.69 | -0.50% | |
| 20.93 | 22.09 | 20.84 | 21.80 | +3.46% | |
| 20.06 | 21.54 | 20.06 | 21.07 | +4.31% | |
| 20.37 | 21.00 | 20.10 | 20.20 | -0.64% | |
| 20.62 | 21.01 | 20.13 | 20.33 | -2.82% | |
| 20.97 | 21.10 | 20.35 | 20.92 | +0.77% | |
| 20.22 | 21.14 | 20.20 | 20.76 | +1.91% | |
| 19.70 | 20.88 | 19.30 | 20.37 | +3.40% | |
| 19.73 | 20.66 | 19.55 | 19.70 | +1.13% | |
| 19.06 | 20.12 | 19.06 | 19.48 | +1.78% | |
| 19.46 | 20.13 | 18.90 | 19.14 | +0.42% | |
| 20.82 | 21.04 | 19.06 | 19.06 | -8.80% | |
| 20.89 | 21.28 | 20.36 | 20.90 | -0.81% | |
| 21.29 | 21.53 | 20.96 | 21.07 | -2.18% | |
| 19.61 | 22.65 | 19.52 | 21.54 | +9.84% | |
| 21.00 | 21.27 | 19.10 | 19.61 | -7.11% | |
| 26.80 | 26.80 | 20.79 | 21.11 | -24.71% | |
| 28.14 | 28.34 | 27.56 | 28.04 | -0.43% | |
| 28.00 | 29.20 | 27.84 | 28.16 | +1.59% | |
| 27.59 | 28.00 | 26.50 | 27.72 | -0.54% | |
| 27.78 | 28.56 | 26.26 | 27.87 | +0.98% | |
| 28.13 | 28.32 | 27.50 | 27.60 | -2.20% | |
| 28.46 | 28.81 | 27.81 | 28.22 | -2.66% | |
| 29.10 | 29.15 | 28.77 | 28.99 | -1.06% | |
| 28.89 | 29.39 | 28.76 | 29.30 | +1.70% | |
| 29.21 | 29.50 | 28.30 | 28.81 | -2.14% | |
| 30.94 | 31.00 | 28.91 | 29.44 | -3.00% | |
| 30.00 | 30.77 | 30.00 | 30.35 | -0.49% | |
| 30.90 | 31.00 | 30.01 | 30.50 | -1.87% | |
| 30.30 | 31.66 | 30.16 | 31.08 | +3.32% | |
| 31.18 | 31.18 | 29.71 | 30.08 | -3.53% | |
| 29.33 | 31.37 | 28.81 | 31.18 | +6.96% | |
| 29.54 | 29.60 | 28.83 | 29.15 | -1.25% | |
| 28.56 | 29.74 | 28.56 | 29.52 | +4.46% | |
| 29.00 | 29.07 | 28.00 | 28.26 | -3.55% | |
| 29.83 | 30.99 | 29.02 | 29.30 | -2.01% | |
| 30.35 | 30.35 | 29.50 | 29.90 | -0.20% | |
| 29.51 | 30.41 | 29.40 | 29.96 | -0.13% | |
| 30.66 | 31.12 | 29.83 | 30.00 | +0.47% | |
| 31.75 | 31.75 | 29.68 | 29.86 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the SMTI chart for longer ranges.