Skip to main content
Sensus Healthcare, Inc. (SRTS)
NASDAQ: SRTS · Real-Time Price · USD
5.38
-0.18 (-3.24%)
At close: Feb 21, 2025, 4:00 PM
5.39
+0.01 (0.19%)
After-hours: Feb 21, 2025, 6:24 PM EST

Sensus Healthcare Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20255.565.625.365.385.38-3.24%280,897
Feb 20, 20255.675.675.405.565.56-2.63%327,353
Feb 19, 20255.845.885.545.715.71-2.23%319,380
Feb 18, 20255.605.885.605.845.845.99%482,290
Feb 14, 20255.535.655.415.515.510.18%270,958
Feb 13, 20255.705.725.475.505.50-2.65%305,941
Feb 12, 20255.905.915.515.655.65-4.72%478,050
Feb 11, 20256.186.355.825.935.93-2.31%673,350
Feb 10, 20255.896.205.576.076.074.03%861,419
Feb 7, 20256.256.265.755.845.84-4.03%1,133,885
Feb 6, 20257.007.005.726.086.08-32.37%2,888,744
Feb 5, 20258.449.088.428.998.996.52%733,400
Feb 4, 20258.139.028.098.448.444.07%415,427
Feb 3, 20258.108.247.758.118.11-1.52%351,738
Jan 31, 20257.218.437.218.248.2419.87%714,545
Jan 30, 20256.726.956.646.876.872.54%299,926
Jan 29, 20256.977.046.656.706.70-3.18%231,987
Jan 28, 20256.776.986.706.926.921.91%102,465
Jan 27, 20257.057.126.696.796.79-4.90%315,981
Jan 24, 20257.007.266.937.147.141.85%199,496
Jan 23, 20256.977.076.887.017.010.29%107,245
Jan 22, 20257.027.156.906.996.992.19%218,148
Jan 21, 20256.566.956.566.846.844.27%207,919
Jan 17, 20256.736.896.536.566.56-2.53%160,290
Jan 16, 20256.756.936.706.736.73-0.59%136,266
Jan 15, 20256.766.886.666.776.771.96%165,214
Jan 14, 20256.406.876.406.646.644.08%261,003
Jan 13, 20256.606.716.386.386.38-2.45%179,306
Jan 10, 20256.766.786.496.546.54-4.25%210,664
Jan 8, 20256.996.996.506.836.83-1.87%315,498
Jan 7, 20257.327.436.916.966.96-3.87%330,608
Jan 6, 20257.257.627.227.247.24-0.14%263,595
Jan 3, 20257.207.306.977.257.252.11%159,038
Jan 2, 20256.897.396.897.107.102.60%175,899
Dec 31, 20247.207.306.826.926.92-3.49%254,753
Dec 30, 20247.067.276.917.177.17-0.55%194,902
Dec 27, 20247.357.707.047.217.21-1.77%318,480
Dec 26, 20246.837.426.817.347.347.94%573,258
Dec 24, 20246.857.116.796.806.80-1.02%255,320
Dec 23, 20247.087.286.836.876.87-3.24%254,910
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