Sensus Healthcare, Inc. (SRTS)
NASDAQ: SRTS · Real-Time Price · USD
3.300
-0.080 (-2.37%)
Sep 3, 2025, 10:53 AM - Market open
Sensus Healthcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 3.37 | 3.48 | 3.33 | 3.38 | 3.38 | -0.29% | 79,111 |
| Aug 29, 2025 | 3.28 | 3.43 | 3.21 | 3.39 | 3.39 | 2.73% | 113,099 |
| Aug 28, 2025 | 3.18 | 3.35 | 3.18 | 3.30 | 3.30 | 3.77% | 80,404 |
| Aug 27, 2025 | 3.27 | 3.33 | 3.11 | 3.18 | 3.18 | -3.34% | 111,222 |
| Aug 26, 2025 | 3.20 | 3.32 | 3.11 | 3.29 | 3.29 | 5.11% | 177,780 |
| Aug 25, 2025 | 3.25 | 3.36 | 3.08 | 3.13 | 3.13 | -3.69% | 96,729 |
| Aug 22, 2025 | 3.29 | 3.45 | 3.23 | 3.25 | 3.25 | -0.61% | 182,294 |
| Aug 21, 2025 | 3.22 | 3.34 | 3.22 | 3.27 | 3.27 | 0.93% | 39,236 |
| Aug 20, 2025 | 3.19 | 3.27 | 3.11 | 3.24 | 3.24 | 1.25% | 64,755 |
| Aug 19, 2025 | 3.32 | 3.41 | 3.19 | 3.20 | 3.20 | -3.32% | 113,304 |
| Aug 18, 2025 | 3.34 | 3.41 | 3.28 | 3.31 | 3.31 | -1.19% | 72,584 |
| Aug 15, 2025 | 3.44 | 3.47 | 3.35 | 3.35 | 3.35 | -2.62% | 72,791 |
| Aug 14, 2025 | 3.40 | 3.44 | 3.30 | 3.44 | 3.44 | 0.58% | 116,617 |
| Aug 13, 2025 | 3.15 | 3.45 | 3.15 | 3.42 | 3.42 | 4.59% | 327,830 |
| Aug 12, 2025 | 3.22 | 3.28 | 3.03 | 3.27 | 3.27 | 2.83% | 409,453 |
| Aug 11, 2025 | 3.44 | 3.58 | 3.13 | 3.18 | 3.18 | -8.23% | 507,037 |
| Aug 8, 2025 | 3.44 | 3.58 | 3.10 | 3.47 | 3.47 | -35.23% | 1,190,232 |
| Aug 7, 2025 | 5.35 | 5.50 | 5.30 | 5.35 | 5.35 | 0.38% | 228,809 |
| Aug 6, 2025 | 5.22 | 5.33 | 5.06 | 5.33 | 5.33 | 1.52% | 80,631 |
| Aug 5, 2025 | 5.54 | 5.61 | 5.20 | 5.25 | 5.25 | -4.55% | 106,972 |
| Aug 4, 2025 | 5.66 | 5.67 | 5.43 | 5.50 | 5.50 | -1.43% | 221,079 |
| Aug 1, 2025 | 5.47 | 5.75 | 5.30 | 5.58 | 5.58 | -0.18% | 144,164 |
| Jul 31, 2025 | 5.30 | 5.92 | 5.30 | 5.59 | 5.59 | 5.67% | 289,030 |
| Jul 30, 2025 | 5.32 | 5.44 | 5.21 | 5.29 | 5.29 | -0.75% | 73,154 |
| Jul 29, 2025 | 5.39 | 5.60 | 5.26 | 5.33 | 5.33 | 0.19% | 64,403 |
| Jul 28, 2025 | 5.55 | 5.60 | 5.21 | 5.32 | 5.32 | -3.45% | 64,010 |
| Jul 25, 2025 | 5.66 | 5.92 | 5.29 | 5.51 | 5.51 | -2.48% | 176,624 |
| Jul 24, 2025 | 4.80 | 5.75 | 4.80 | 5.65 | 5.65 | 19.70% | 573,123 |
| Jul 23, 2025 | 4.51 | 4.75 | 4.50 | 4.72 | 4.72 | 4.89% | 68,534 |
| Jul 22, 2025 | 4.58 | 4.60 | 4.47 | 4.50 | 4.50 | -2.17% | 44,752 |
| Jul 21, 2025 | 4.39 | 4.60 | 4.30 | 4.60 | 4.60 | 5.99% | 138,045 |
| Jul 18, 2025 | 4.49 | 4.51 | 4.29 | 4.34 | 4.34 | -2.25% | 73,310 |
| Jul 17, 2025 | 4.34 | 4.51 | 4.34 | 4.44 | 4.44 | 2.54% | 86,029 |
| Jul 16, 2025 | 4.23 | 4.40 | 4.20 | 4.33 | 4.33 | 3.10% | 69,118 |
| Jul 15, 2025 | 4.35 | 4.44 | 4.20 | 4.20 | 4.20 | -2.78% | 38,140 |
| Jul 14, 2025 | 4.22 | 4.39 | 4.15 | 4.32 | 4.32 | 3.85% | 131,034 |
| Jul 11, 2025 | 4.58 | 4.58 | 4.16 | 4.16 | 4.16 | -9.17% | 174,503 |
| Jul 10, 2025 | 4.57 | 4.64 | 4.54 | 4.58 | 4.58 | -0.22% | 92,042 |
| Jul 9, 2025 | 4.61 | 4.64 | 4.55 | 4.59 | 4.59 | -0.43% | 44,031 |
| Jul 8, 2025 | 4.59 | 4.67 | 4.51 | 4.61 | 4.61 | 0.44% | 36,733 |
| Jul 7, 2025 | 4.61 | 4.68 | 4.45 | 4.59 | 4.59 | -1.50% | 69,901 |
| Jul 3, 2025 | 4.71 | 4.74 | 4.64 | 4.66 | 4.66 | -0.85% | 36,647 |
| Jul 2, 2025 | 4.64 | 4.81 | 4.63 | 4.70 | 4.70 | 1.29% | 36,470 |
| Jul 1, 2025 | 4.74 | 4.76 | 4.61 | 4.64 | 4.64 | -2.11% | 62,905 |
| Jun 30, 2025 | 4.84 | 4.99 | 4.70 | 4.74 | 4.74 | -2.47% | 56,023 |
| Jun 27, 2025 | 4.80 | 4.94 | 4.75 | 4.86 | 4.86 | 0.83% | 91,709 |
| Jun 26, 2025 | 4.82 | 4.85 | 4.74 | 4.82 | 4.82 | 0.42% | 39,433 |
| Jun 25, 2025 | 4.75 | 4.84 | 4.62 | 4.80 | 4.80 | 1.91% | 47,770 |
| Jun 24, 2025 | 4.65 | 4.78 | 4.60 | 4.71 | 4.71 | 2.39% | 36,722 |
| Jun 23, 2025 | 4.72 | 4.78 | 4.50 | 4.60 | 4.60 | -2.75% | 72,522 |