Sensus Healthcare, Inc. (SRTS)
NASDAQ: SRTS · Real-Time Price · USD
3.450
-0.100 (-2.82%)
At close: Oct 8, 2025, 4:00 PM EDT
3.500
+0.050 (1.45%)
After-hours: Oct 8, 2025, 7:21 PM EDT
Sensus Healthcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 3.51 | 3.51 | 3.43 | 3.43 | - | -3.38% | 47,156 |
| Oct 7, 2025 | 3.44 | 3.68 | 3.44 | 3.55 | 3.55 | 4.11% | 179,637 |
| Oct 6, 2025 | 3.49 | 3.50 | 3.30 | 3.41 | 3.41 | -0.58% | 157,134 |
| Oct 3, 2025 | 3.29 | 3.45 | 3.26 | 3.43 | 3.43 | 3.63% | 114,953 |
| Oct 2, 2025 | 3.18 | 3.34 | 3.17 | 3.31 | 3.31 | 4.75% | 80,828 |
| Oct 1, 2025 | 3.15 | 3.20 | 3.11 | 3.16 | 3.16 | 0.64% | 69,896 |
| Sep 30, 2025 | 3.17 | 3.19 | 3.12 | 3.14 | 3.14 | -0.95% | 48,810 |
| Sep 29, 2025 | 3.14 | 3.19 | 3.11 | 3.17 | 3.17 | 2.26% | 91,829 |
| Sep 26, 2025 | 3.13 | 3.14 | 3.06 | 3.10 | 3.10 | -0.96% | 63,619 |
| Sep 25, 2025 | 3.20 | 3.20 | 3.09 | 3.13 | 3.13 | -0.95% | 59,665 |
| Sep 24, 2025 | 3.18 | 3.21 | 3.12 | 3.16 | 3.16 | - | 28,680 |
| Sep 23, 2025 | 3.24 | 3.24 | 3.16 | 3.16 | 3.16 | 0.32% | 110,562 |
| Sep 22, 2025 | 3.04 | 3.18 | 3.03 | 3.15 | 3.15 | 1.29% | 126,129 |
| Sep 19, 2025 | 3.14 | 3.18 | 3.07 | 3.11 | 3.11 | -0.96% | 138,246 |
| Sep 18, 2025 | 3.10 | 3.18 | 3.10 | 3.14 | 3.14 | 1.62% | 82,179 |
| Sep 17, 2025 | 3.17 | 3.17 | 3.09 | 3.09 | 3.09 | -1.90% | 105,369 |
| Sep 16, 2025 | 3.15 | 3.19 | 3.13 | 3.15 | 3.15 | - | 58,218 |
| Sep 15, 2025 | 3.19 | 3.21 | 3.14 | 3.15 | 3.15 | -0.94% | 119,458 |
| Sep 12, 2025 | 3.21 | 3.24 | 3.18 | 3.18 | 3.18 | -1.85% | 43,142 |
| Sep 11, 2025 | 3.19 | 3.29 | 3.19 | 3.24 | 3.24 | 1.25% | 54,165 |
| Sep 10, 2025 | 3.28 | 3.28 | 3.16 | 3.20 | 3.20 | -2.14% | 95,322 |
| Sep 9, 2025 | 3.22 | 3.28 | 3.18 | 3.27 | 3.27 | 1.24% | 35,971 |
| Sep 8, 2025 | 3.22 | 3.26 | 3.17 | 3.23 | 3.23 | - | 60,626 |
| Sep 5, 2025 | 3.20 | 3.23 | 3.15 | 3.23 | 3.23 | 1.57% | 55,083 |
| Sep 4, 2025 | 3.18 | 3.22 | 3.16 | 3.18 | 3.18 | -2.15% | 62,776 |
| Sep 3, 2025 | 3.37 | 3.38 | 3.18 | 3.25 | 3.25 | -3.85% | 101,590 |
| Sep 2, 2025 | 3.37 | 3.48 | 3.33 | 3.38 | 3.38 | -0.29% | 83,786 |
| 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 |