Sensus Healthcare, Inc. (SRTS)
NASDAQ: SRTS · Real-Time Price · USD
8.94
+0.58 (6.87%)
At close: Nov 20, 2024, 4:00 PM
8.99
+0.05 (0.56%)
Pre-market: Nov 21, 2024, 6:37 AM EST
Sensus Healthcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 8.31 | 9.20 | 8.31 | 8.94 | 8.94 | 6.87% | 460,474 |
| Nov 19, 2024 | 8.52 | 8.56 | 8.08 | 8.37 | 8.37 | -0.54% | 364,190 |
| Nov 18, 2024 | 7.69 | 8.69 | 7.67 | 8.41 | 8.41 | 10.08% | 878,579 |
| Nov 15, 2024 | 7.40 | 8.29 | 7.40 | 7.64 | 7.64 | 4.80% | 796,533 |
| Nov 14, 2024 | 6.95 | 7.49 | 6.70 | 7.29 | 7.29 | 5.96% | 650,471 |
| Nov 13, 2024 | 7.18 | 7.18 | 6.78 | 6.88 | 6.88 | -3.78% | 222,154 |
| Nov 12, 2024 | 7.12 | 7.17 | 6.80 | 7.15 | 7.15 | 1.42% | 212,275 |
| Nov 11, 2024 | 6.80 | 7.14 | 6.56 | 7.05 | 7.05 | 4.14% | 178,970 |
| Nov 8, 2024 | 6.55 | 6.85 | 6.48 | 6.77 | 6.77 | 3.52% | 103,647 |
| Nov 7, 2024 | 6.72 | 6.85 | 6.54 | 6.54 | 6.54 | -2.24% | 121,696 |
| Nov 6, 2024 | 6.75 | 6.75 | 6.36 | 6.69 | 6.69 | 2.14% | 62,237 |
| Nov 5, 2024 | 6.39 | 6.60 | 6.39 | 6.55 | 6.55 | 2.99% | 53,559 |
| Nov 4, 2024 | 6.54 | 6.57 | 6.35 | 6.36 | 6.36 | -3.20% | 70,141 |
| Nov 1, 2024 | 6.43 | 6.73 | 6.37 | 6.57 | 6.57 | 2.66% | 65,031 |
| Oct 31, 2024 | 6.70 | 6.72 | 6.38 | 6.40 | 6.40 | -5.19% | 75,797 |
| Oct 30, 2024 | 6.96 | 6.96 | 6.60 | 6.75 | 6.75 | -2.88% | 66,816 |
| Oct 29, 2024 | 6.78 | 7.09 | 6.67 | 6.95 | 6.95 | 2.66% | 203,618 |
| Oct 28, 2024 | 6.47 | 6.84 | 6.43 | 6.77 | 6.77 | 6.28% | 114,972 |
| Oct 25, 2024 | 6.50 | 6.50 | 6.35 | 6.37 | 6.37 | -1.09% | 34,735 |
| Oct 24, 2024 | 6.34 | 6.49 | 6.34 | 6.44 | 6.44 | 1.58% | 34,984 |
| Oct 23, 2024 | 6.70 | 6.70 | 6.26 | 6.34 | 6.34 | -5.37% | 90,766 |
| Oct 22, 2024 | 6.75 | 6.77 | 6.48 | 6.70 | 6.70 | -0.45% | 67,931 |
| Oct 21, 2024 | 6.70 | 6.73 | 6.50 | 6.73 | 6.73 | 1.20% | 58,519 |
| Oct 18, 2024 | 6.80 | 6.88 | 6.64 | 6.65 | 6.65 | -2.49% | 100,013 |
| Oct 17, 2024 | 6.86 | 6.86 | 6.75 | 6.82 | 6.82 | - | 58,776 |
| Oct 16, 2024 | 6.49 | 6.84 | 6.43 | 6.82 | 6.82 | 6.23% | 105,415 |
| Oct 15, 2024 | 6.53 | 6.53 | 6.28 | 6.42 | 6.42 | -1.98% | 54,673 |
| Oct 14, 2024 | 6.70 | 6.80 | 6.52 | 6.55 | 6.55 | -1.06% | 80,545 |
| Oct 11, 2024 | 6.43 | 6.64 | 6.26 | 6.62 | 6.62 | 4.75% | 121,464 |
| Oct 10, 2024 | 6.23 | 6.33 | 6.13 | 6.32 | 6.32 | - | 66,513 |
| Oct 9, 2024 | 6.48 | 6.58 | 6.22 | 6.32 | 6.32 | -2.32% | 58,454 |
| Oct 8, 2024 | 6.27 | 6.66 | 6.19 | 6.47 | 6.47 | 3.03% | 134,785 |
| Oct 7, 2024 | 6.22 | 6.36 | 6.15 | 6.28 | 6.28 | -0.16% | 73,040 |
| Oct 4, 2024 | 6.40 | 6.55 | 6.21 | 6.29 | 6.29 | - | 117,770 |
| Oct 3, 2024 | 6.10 | 6.44 | 6.06 | 6.29 | 6.29 | 3.11% | 118,150 |
| Oct 2, 2024 | 5.89 | 6.15 | 5.89 | 6.10 | 6.10 | 3.39% | 67,797 |
| Oct 1, 2024 | 5.87 | 5.95 | 5.67 | 5.90 | 5.90 | 1.72% | 101,700 |
| Sep 30, 2024 | 5.82 | 5.91 | 5.70 | 5.80 | 5.80 | -1.36% | 87,391 |
| Sep 27, 2024 | 5.79 | 5.96 | 5.76 | 5.88 | 5.88 | 2.26% | 70,934 |
| Sep 26, 2024 | 5.56 | 5.89 | 5.56 | 5.75 | 5.75 | 3.79% | 91,416 |
| Sep 25, 2024 | 5.66 | 5.69 | 5.50 | 5.54 | 5.54 | -1.95% | 42,106 |
| Sep 24, 2024 | 5.58 | 5.76 | 5.36 | 5.65 | 5.65 | 1.44% | 174,433 |
| Sep 23, 2024 | 5.81 | 5.85 | 5.52 | 5.57 | 5.57 | -3.97% | 105,245 |
| Sep 20, 2024 | 5.91 | 5.98 | 5.68 | 5.80 | 5.80 | -1.86% | 112,180 |
| Sep 19, 2024 | 6.19 | 6.22 | 5.82 | 5.91 | 5.91 | -2.64% | 106,039 |
| Sep 18, 2024 | 6.01 | 6.25 | 5.98 | 6.07 | 6.07 | 1.34% | 79,437 |
| Sep 17, 2024 | 6.19 | 6.21 | 5.90 | 5.99 | 5.99 | -2.12% | 79,719 |
| Sep 16, 2024 | 6.25 | 6.25 | 5.93 | 6.12 | 6.12 | 0.49% | 121,898 |
| Sep 13, 2024 | 5.91 | 6.24 | 5.91 | 6.09 | 6.09 | 4.10% | 166,280 |
| Sep 12, 2024 | 5.88 | 5.99 | 5.70 | 5.85 | 5.85 | -0.51% | 128,762 |
| Sep 11, 2024 | 5.81 | 6.01 | 5.65 | 5.88 | 5.88 | 0.68% | 121,884 |
| Sep 10, 2024 | 5.80 | 5.88 | 5.65 | 5.84 | 5.84 | 0.69% | 77,293 |
| Sep 9, 2024 | 5.52 | 5.94 | 5.52 | 5.80 | 5.80 | 5.07% | 191,775 |
| Sep 6, 2024 | 6.22 | 6.28 | 5.28 | 5.52 | 5.52 | -12.80% | 378,548 |
| Sep 5, 2024 | 6.26 | 6.41 | 6.19 | 6.33 | 6.33 | 1.77% | 104,160 |
| Sep 4, 2024 | 6.26 | 6.30 | 6.09 | 6.22 | 6.22 | -1.11% | 135,563 |
| Sep 3, 2024 | 6.52 | 6.81 | 6.19 | 6.29 | 6.29 | -3.53% | 334,772 |
| Aug 30, 2024 | 6.53 | 6.55 | 6.31 | 6.52 | 6.52 | 0.93% | 101,448 |
| Aug 29, 2024 | 6.43 | 6.59 | 6.39 | 6.46 | 6.46 | 0.31% | 111,135 |
| Aug 28, 2024 | 6.35 | 6.51 | 6.21 | 6.44 | 6.44 | 0.94% | 154,419 |
| Aug 27, 2024 | 6.50 | 6.56 | 6.36 | 6.38 | 6.38 | -2.30% | 113,162 |
| Aug 26, 2024 | 6.61 | 6.70 | 6.44 | 6.53 | 6.53 | -0.76% | 129,882 |
| Aug 23, 2024 | 6.77 | 6.96 | 6.31 | 6.58 | 6.58 | -2.95% | 401,315 |
| Aug 22, 2024 | 7.00 | 7.01 | 6.77 | 6.78 | 6.78 | -3.14% | 91,539 |
| Aug 21, 2024 | 6.93 | 7.00 | 6.60 | 7.00 | 7.00 | 0.72% | 180,040 |
| Aug 20, 2024 | 7.05 | 7.18 | 6.92 | 6.95 | 6.95 | -1.42% | 240,377 |
| Aug 19, 2024 | 6.48 | 7.09 | 6.46 | 7.05 | 7.05 | 8.80% | 627,403 |
| Aug 16, 2024 | 6.43 | 6.65 | 6.28 | 6.48 | 6.48 | 1.41% | 168,507 |
| Aug 15, 2024 | 6.21 | 6.70 | 6.16 | 6.39 | 6.39 | 3.40% | 253,861 |
| Aug 14, 2024 | 6.48 | 6.48 | 6.17 | 6.18 | 6.18 | -3.89% | 168,889 |
| Aug 13, 2024 | 6.23 | 6.68 | 6.04 | 6.43 | 6.43 | 5.93% | 434,429 |
| Aug 12, 2024 | 6.30 | 6.35 | 5.95 | 6.07 | 6.07 | -5.01% | 178,716 |
| Aug 9, 2024 | 6.51 | 6.92 | 5.62 | 6.39 | 6.39 | 1.43% | 779,240 |
| Aug 8, 2024 | 5.92 | 6.46 | 5.92 | 6.30 | 6.30 | 6.42% | 236,866 |
| Aug 7, 2024 | 6.36 | 6.55 | 5.92 | 5.92 | 5.92 | -4.52% | 236,878 |
| Aug 6, 2024 | 6.06 | 6.34 | 5.91 | 6.20 | 6.20 | 3.16% | 184,689 |
| Aug 5, 2024 | 5.69 | 6.29 | 5.69 | 6.01 | 6.01 | - | 233,011 |
| Aug 2, 2024 | 6.04 | 6.16 | 5.55 | 6.01 | 6.01 | -3.84% | 225,210 |
| Aug 1, 2024 | 6.37 | 6.44 | 6.20 | 6.25 | 6.25 | -1.88% | 184,894 |
| Jul 31, 2024 | 6.25 | 6.56 | 6.05 | 6.37 | 6.37 | 2.25% | 132,778 |
| Jul 30, 2024 | 6.51 | 6.51 | 6.12 | 6.23 | 6.23 | -5.53% | 235,904 |
| Jul 29, 2024 | 6.30 | 6.97 | 6.30 | 6.60 | 6.60 | 5.18% | 264,382 |
| Jul 26, 2024 | 6.40 | 6.55 | 6.05 | 6.27 | 6.27 | -1.10% | 188,752 |
| Jul 25, 2024 | 6.30 | 6.50 | 6.06 | 6.34 | 6.34 | -0.16% | 153,279 |
| Jul 24, 2024 | 6.36 | 6.58 | 6.13 | 6.35 | 6.35 | -1.09% | 186,084 |
| Jul 23, 2024 | 6.53 | 6.68 | 6.35 | 6.42 | 6.42 | -0.47% | 174,910 |
| Jul 22, 2024 | 6.09 | 6.49 | 6.06 | 6.45 | 6.45 | 7.50% | 259,955 |
| Jul 19, 2024 | 6.01 | 6.10 | 5.84 | 6.00 | 6.00 | 1.52% | 127,662 |
| Jul 18, 2024 | 5.86 | 6.03 | 5.77 | 5.91 | 5.91 | 1.90% | 94,240 |
| Jul 17, 2024 | 5.85 | 5.87 | 5.58 | 5.80 | 5.80 | -3.17% | 209,464 |
| Jul 16, 2024 | 6.08 | 6.10 | 5.90 | 5.99 | 5.99 | -0.66% | 107,693 |
| Jul 15, 2024 | 6.17 | 6.25 | 5.89 | 6.03 | 6.03 | -2.27% | 245,664 |
| Jul 12, 2024 | 5.80 | 6.32 | 5.71 | 6.17 | 6.17 | 8.44% | 273,486 |
| Jul 11, 2024 | 5.46 | 5.94 | 5.43 | 5.69 | 5.69 | 5.18% | 214,162 |
| Jul 10, 2024 | 5.43 | 5.53 | 5.32 | 5.41 | 5.41 | -0.18% | 62,310 |
| Jul 9, 2024 | 5.71 | 5.78 | 5.36 | 5.42 | 5.42 | -4.41% | 132,796 |
| Jul 8, 2024 | 5.39 | 5.77 | 5.26 | 5.67 | 5.67 | 5.98% | 202,350 |
| Jul 5, 2024 | 5.09 | 5.47 | 5.05 | 5.35 | 5.35 | 5.52% | 111,595 |
| Jul 3, 2024 | 4.83 | 5.10 | 4.83 | 5.07 | 5.07 | 2.84% | 63,240 |
| Jul 2, 2024 | 4.98 | 5.05 | 4.77 | 4.93 | 4.93 | -1.10% | 110,095 |