Sensus Healthcare, Inc. (SRTS)
NASDAQ: SRTS · Real-Time Price · USD
4.650
-0.080 (-1.69%)
Apr 1, 2025, 10:23 AM EDT - Market open
Sensus Healthcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 4.67 | 4.78 | 4.44 | 4.73 | 4.73 | -0.84% | 134,193 |
| Mar 28, 2025 | 4.67 | 4.77 | 4.57 | 4.77 | 4.77 | 1.71% | 130,781 |
| Mar 27, 2025 | 4.64 | 4.70 | 4.46 | 4.69 | 4.69 | 1.08% | 97,373 |
| Mar 26, 2025 | 4.92 | 4.93 | 4.60 | 4.64 | 4.64 | -4.92% | 100,254 |
| Mar 25, 2025 | 4.84 | 4.92 | 4.77 | 4.88 | 4.88 | 1.46% | 84,198 |
| Mar 24, 2025 | 4.80 | 4.90 | 4.72 | 4.81 | 4.81 | 2.12% | 99,059 |
| Mar 21, 2025 | 4.68 | 4.76 | 4.60 | 4.71 | 4.71 | -0.63% | 66,229 |
| Mar 20, 2025 | 4.75 | 4.85 | 4.68 | 4.74 | 4.74 | -0.84% | 76,986 |
| Mar 19, 2025 | 4.77 | 4.84 | 4.70 | 4.78 | 4.78 | 0.84% | 77,341 |
| Mar 18, 2025 | 4.87 | 4.96 | 4.70 | 4.74 | 4.74 | -2.47% | 88,725 |
| Mar 17, 2025 | 4.65 | 4.95 | 4.65 | 4.86 | 4.86 | 4.52% | 181,447 |
| Mar 14, 2025 | 4.50 | 4.65 | 4.47 | 4.65 | 4.65 | 4.97% | 72,057 |
| Mar 13, 2025 | 4.60 | 4.60 | 4.42 | 4.43 | 4.43 | -3.28% | 79,897 |
| Mar 12, 2025 | 4.55 | 4.60 | 4.44 | 4.58 | 4.58 | 2.92% | 99,858 |
| Mar 11, 2025 | 4.35 | 4.47 | 4.34 | 4.45 | 4.45 | 2.30% | 112,257 |
| Mar 10, 2025 | 4.54 | 4.60 | 4.32 | 4.35 | 4.35 | -5.43% | 98,526 |
| Mar 7, 2025 | 4.46 | 4.62 | 4.32 | 4.60 | 4.60 | 3.14% | 138,329 |
| Mar 6, 2025 | 4.61 | 4.67 | 4.44 | 4.46 | 4.46 | -4.90% | 112,670 |
| Mar 5, 2025 | 4.44 | 4.75 | 4.44 | 4.69 | 4.69 | 5.39% | 241,399 |
| Mar 4, 2025 | 4.46 | 4.57 | 4.33 | 4.45 | 4.45 | -0.22% | 224,572 |
| Mar 3, 2025 | 4.82 | 4.95 | 4.44 | 4.46 | 4.46 | -6.69% | 289,237 |
| Feb 28, 2025 | 4.68 | 4.84 | 4.67 | 4.78 | 4.78 | 0.84% | 141,328 |
| Feb 27, 2025 | 4.96 | 4.98 | 4.70 | 4.74 | 4.74 | -3.07% | 269,384 |
| Feb 26, 2025 | 5.14 | 5.19 | 4.87 | 4.89 | 4.89 | -3.93% | 287,791 |
| Feb 25, 2025 | 5.20 | 5.24 | 4.92 | 5.09 | 5.09 | -1.93% | 346,680 |
| Feb 24, 2025 | 5.40 | 5.41 | 5.09 | 5.19 | 5.19 | -3.53% | 423,558 |
| Feb 21, 2025 | 5.56 | 5.62 | 5.36 | 5.38 | 5.38 | -3.24% | 280,897 |
| Feb 20, 2025 | 5.67 | 5.67 | 5.40 | 5.56 | 5.56 | -2.63% | 327,353 |
| Feb 19, 2025 | 5.84 | 5.88 | 5.54 | 5.71 | 5.71 | -2.23% | 319,380 |
| Feb 18, 2025 | 5.60 | 5.88 | 5.60 | 5.84 | 5.84 | 5.99% | 482,290 |
| Feb 14, 2025 | 5.53 | 5.65 | 5.41 | 5.51 | 5.51 | 0.18% | 270,958 |
| Feb 13, 2025 | 5.70 | 5.72 | 5.47 | 5.50 | 5.50 | -2.65% | 305,941 |
| Feb 12, 2025 | 5.90 | 5.91 | 5.51 | 5.65 | 5.65 | -4.72% | 478,050 |
| Feb 11, 2025 | 6.18 | 6.35 | 5.82 | 5.93 | 5.93 | -2.31% | 673,350 |
| Feb 10, 2025 | 5.89 | 6.20 | 5.57 | 6.07 | 6.07 | 4.03% | 861,419 |
| Feb 7, 2025 | 6.25 | 6.26 | 5.75 | 5.84 | 5.84 | -4.03% | 1,133,885 |
| Feb 6, 2025 | 7.00 | 7.00 | 5.72 | 6.08 | 6.08 | -32.37% | 2,888,744 |
| Feb 5, 2025 | 8.44 | 9.08 | 8.42 | 8.99 | 8.99 | 6.52% | 733,400 |
| Feb 4, 2025 | 8.13 | 9.02 | 8.09 | 8.44 | 8.44 | 4.07% | 415,427 |
| Feb 3, 2025 | 8.10 | 8.24 | 7.75 | 8.11 | 8.11 | -1.52% | 351,738 |
| Jan 31, 2025 | 7.21 | 8.43 | 7.21 | 8.24 | 8.24 | 19.87% | 714,545 |
| Jan 30, 2025 | 6.72 | 6.95 | 6.64 | 6.87 | 6.87 | 2.54% | 299,926 |
| Jan 29, 2025 | 6.97 | 7.04 | 6.65 | 6.70 | 6.70 | -3.18% | 231,987 |
| Jan 28, 2025 | 6.77 | 6.98 | 6.70 | 6.92 | 6.92 | 1.91% | 102,465 |
| Jan 27, 2025 | 7.05 | 7.12 | 6.69 | 6.79 | 6.79 | -4.90% | 315,981 |
| Jan 24, 2025 | 7.00 | 7.26 | 6.93 | 7.14 | 7.14 | 1.85% | 199,496 |
| Jan 23, 2025 | 6.97 | 7.07 | 6.88 | 7.01 | 7.01 | 0.29% | 107,245 |
| Jan 22, 2025 | 7.02 | 7.15 | 6.90 | 6.99 | 6.99 | 2.19% | 218,148 |
| Jan 21, 2025 | 6.56 | 6.95 | 6.56 | 6.84 | 6.84 | 4.27% | 207,919 |
| Jan 17, 2025 | 6.73 | 6.89 | 6.53 | 6.56 | 6.56 | -2.53% | 160,290 |