Skip to main content
Sensus Healthcare, Inc. (SRTS)
NASDAQ: SRTS · Real-Time Price · USD
7.10
-0.11 (-1.53%)
At close: Dec 20, 2024, 4:00 PM
7.24
+0.14 (1.97%)
After-hours: Dec 20, 2024, 4:14 PM EST

Sensus Healthcare Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20247.097.477.067.107.10-1.53%217,422
Dec 19, 20247.507.557.127.217.21-2.57%190,945
Dec 18, 20247.797.957.357.407.40-4.88%184,887
Dec 17, 20247.958.067.667.787.78-2.38%192,206
Dec 16, 20248.118.287.897.977.97-2.33%201,508
Dec 13, 20248.588.588.158.168.16-3.89%220,473
Dec 12, 20248.608.708.448.498.49-1.51%111,779
Dec 11, 20248.908.998.538.628.62-2.82%133,802
Dec 10, 20248.709.078.708.878.871.95%123,118
Dec 9, 20248.858.928.638.708.70-1.47%137,855
Dec 6, 20248.949.318.598.838.83-0.79%225,005
Dec 5, 20248.649.048.588.908.903.01%250,161
Dec 4, 20248.608.818.458.648.640.70%161,671
Dec 3, 20248.488.768.358.588.580.23%227,282
Dec 2, 20248.508.668.308.568.560.59%224,844
Nov 29, 20248.598.648.418.518.51-1.05%107,987
Nov 27, 20248.618.838.318.608.60-0.12%194,068
Nov 26, 20248.798.798.478.618.61-1.94%174,867
Nov 25, 20248.939.338.638.788.78-1.24%299,165
Nov 22, 20248.908.978.518.898.89-0.45%227,820
Nov 21, 20249.019.108.418.938.93-0.11%317,071
Nov 20, 20248.319.208.318.948.946.87%460,474
Nov 19, 20248.528.568.088.378.37-0.54%364,190
Nov 18, 20247.698.697.678.418.4110.08%878,579
Nov 15, 20247.408.297.407.647.644.80%796,533
Nov 14, 20246.957.496.707.297.295.96%650,471
Nov 13, 20247.187.186.786.886.88-3.78%222,154
Nov 12, 20247.127.176.807.157.151.42%212,275
Nov 11, 20246.807.146.567.057.054.14%178,970
Nov 8, 20246.556.856.486.776.773.52%103,647
Nov 7, 20246.726.856.546.546.54-2.24%121,696
Nov 6, 20246.756.756.366.696.692.14%62,237
Nov 5, 20246.396.606.396.556.552.99%53,559
Nov 4, 20246.546.576.356.366.36-3.20%70,141
Nov 1, 20246.436.736.376.576.572.66%65,031
Oct 31, 20246.706.726.386.406.40-5.19%75,797
Oct 30, 20246.966.966.606.756.75-2.88%66,816
Oct 29, 20246.787.096.676.956.952.66%203,618
Oct 28, 20246.476.846.436.776.776.28%114,972
Oct 25, 20246.506.506.356.376.37-1.09%34,735
Oct 24, 20246.346.496.346.446.441.58%34,984
Oct 23, 20246.706.706.266.346.34-5.37%90,766
Oct 22, 20246.756.776.486.706.70-0.45%67,931
Oct 21, 20246.706.736.506.736.731.20%58,519
Oct 18, 20246.806.886.646.656.65-2.49%100,013
Oct 17, 20246.866.866.756.826.82-58,776
Oct 16, 20246.496.846.436.826.826.23%105,415
Oct 15, 20246.536.536.286.426.42-1.98%54,673
Oct 14, 20246.706.806.526.556.55-1.06%80,545
Oct 11, 20246.436.646.266.626.624.75%121,464
Oct 10, 20246.236.336.136.326.32-66,513
Oct 9, 20246.486.586.226.326.32-2.32%58,454
Oct 8, 20246.276.666.196.476.473.03%134,785
Oct 7, 20246.226.366.156.286.28-0.16%73,040
Oct 4, 20246.406.556.216.296.29-117,770
Oct 3, 20246.106.446.066.296.293.11%118,150
Oct 2, 20245.896.155.896.106.103.39%67,797
Oct 1, 20245.875.955.675.905.901.72%101,700
Sep 30, 20245.825.915.705.805.80-1.36%87,391
Sep 27, 20245.795.965.765.885.882.26%70,934
Sep 26, 20245.565.895.565.755.753.79%91,416
Sep 25, 20245.665.695.505.545.54-1.95%42,106
Sep 24, 20245.585.765.365.655.651.44%174,433
Sep 23, 20245.815.855.525.575.57-3.97%105,245
Sep 20, 20245.915.985.685.805.80-1.86%112,180
Sep 19, 20246.196.225.825.915.91-2.64%106,039
Sep 18, 20246.016.255.986.076.071.34%79,437
Sep 17, 20246.196.215.905.995.99-2.12%79,719
Sep 16, 20246.256.255.936.126.120.49%121,898
Sep 13, 20245.916.245.916.096.094.10%166,280
Sep 12, 20245.885.995.705.855.85-0.51%128,762
Sep 11, 20245.816.015.655.885.880.68%121,884
Sep 10, 20245.805.885.655.845.840.69%77,293
Sep 9, 20245.525.945.525.805.805.07%191,775
Sep 6, 20246.226.285.285.525.52-12.80%378,548
Sep 5, 20246.266.416.196.336.331.77%104,160
Sep 4, 20246.266.306.096.226.22-1.11%135,563
Sep 3, 20246.526.816.196.296.29-3.53%334,772
Aug 30, 20246.536.556.316.526.520.93%101,448
Aug 29, 20246.436.596.396.466.460.31%111,135
Aug 28, 20246.356.516.216.446.440.94%154,419
Aug 27, 20246.506.566.366.386.38-2.30%113,162
Aug 26, 20246.616.706.446.536.53-0.76%129,882
Aug 23, 20246.776.966.316.586.58-2.95%401,315
Aug 22, 20247.007.016.776.786.78-3.14%91,539
Aug 21, 20246.937.006.607.007.000.72%180,040
Aug 20, 20247.057.186.926.956.95-1.42%240,377
Aug 19, 20246.487.096.467.057.058.80%627,403
Aug 16, 20246.436.656.286.486.481.41%168,507
Aug 15, 20246.216.706.166.396.393.40%253,861
Aug 14, 20246.486.486.176.186.18-3.89%168,889
Aug 13, 20246.236.686.046.436.435.93%434,429
Aug 12, 20246.306.355.956.076.07-5.01%178,716
Aug 9, 20246.516.925.626.396.391.43%779,240
Aug 8, 20245.926.465.926.306.306.42%236,866
Aug 7, 20246.366.555.925.925.92-4.52%236,878
Aug 6, 20246.066.345.916.206.203.16%184,689
Aug 5, 20245.696.295.696.016.01-233,011
Aug 2, 20246.046.165.556.016.01-3.84%225,210
Aug 1, 20246.376.446.206.256.25-1.88%184,894