Sensus Healthcare, Inc. (SRTS)
NASDAQ: SRTS · Real-Time Price · USD
4.840
-0.340 (-6.56%)
Feb 4, 2026, 2:35 PM EST - Market open
Sensus Healthcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 5.11 | 5.22 | 5.09 | 5.18 | 5.18 | 1.37% | 69,170 |
| Feb 2, 2026 | 5.07 | 5.29 | 5.06 | 5.11 | 5.11 | -0.39% | 34,537 |
| Jan 30, 2026 | 5.12 | 5.26 | 5.05 | 5.13 | 5.13 | -0.97% | 78,275 |
| Jan 29, 2026 | 5.05 | 5.18 | 5.01 | 5.18 | 5.18 | 1.37% | 51,009 |
| Jan 28, 2026 | 5.11 | 5.18 | 4.92 | 5.11 | 5.11 | 1.39% | 102,738 |
| Jan 27, 2026 | 5.08 | 5.21 | 4.91 | 5.04 | 5.04 | -0.98% | 56,614 |
| Jan 26, 2026 | 4.82 | 5.36 | 4.64 | 5.09 | 5.09 | 5.38% | 177,972 |
| Jan 23, 2026 | 4.97 | 4.98 | 4.71 | 4.83 | 4.83 | -2.82% | 212,792 |
| Jan 22, 2026 | 5.02 | 5.17 | 4.88 | 4.97 | 4.97 | 0.20% | 103,669 |
| Jan 21, 2026 | 5.01 | 5.22 | 4.92 | 4.96 | 4.96 | - | 45,860 |
| Jan 20, 2026 | 5.16 | 5.26 | 4.94 | 4.96 | 4.96 | -6.42% | 118,357 |
| Jan 16, 2026 | 5.00 | 5.30 | 4.89 | 5.30 | 5.30 | 6.85% | 107,803 |
| Jan 15, 2026 | 4.99 | 5.17 | 4.87 | 4.96 | 4.96 | -0.40% | 64,727 |
| Jan 14, 2026 | 5.28 | 5.28 | 4.90 | 4.98 | 4.98 | -6.04% | 120,243 |
| Jan 13, 2026 | 4.56 | 5.49 | 4.52 | 5.30 | 5.30 | 14.97% | 443,743 |
| Jan 12, 2026 | 4.78 | 4.78 | 4.56 | 4.61 | 4.61 | -3.15% | 49,604 |
| Jan 9, 2026 | 4.43 | 4.87 | 4.43 | 4.76 | 4.76 | 7.45% | 108,275 |
| Jan 8, 2026 | 4.33 | 4.50 | 4.30 | 4.43 | 4.43 | 0.91% | 41,622 |
| Jan 7, 2026 | 4.50 | 4.59 | 4.36 | 4.39 | 4.39 | -1.57% | 38,719 |
| Jan 6, 2026 | 4.50 | 4.60 | 4.14 | 4.46 | 4.46 | 0.22% | 79,965 |
| Jan 5, 2026 | 4.07 | 4.64 | 4.07 | 4.45 | 4.45 | 8.54% | 191,639 |
| Jan 2, 2026 | 3.90 | 4.18 | 3.88 | 4.10 | 4.10 | 3.02% | 94,862 |
| Dec 31, 2025 | 3.71 | 4.00 | 3.65 | 3.98 | 3.98 | 7.57% | 176,404 |
| Dec 30, 2025 | 3.73 | 3.81 | 3.68 | 3.70 | 3.70 | -1.60% | 154,986 |
| Dec 29, 2025 | 3.73 | 3.82 | 3.73 | 3.76 | 3.76 | -0.79% | 55,414 |
| Dec 26, 2025 | 3.78 | 3.85 | 3.74 | 3.79 | 3.79 | - | 38,488 |
| Dec 24, 2025 | 3.76 | 3.85 | 3.76 | 3.79 | 3.79 | - | 10,134 |
| Dec 23, 2025 | 3.76 | 3.88 | 3.75 | 3.79 | 3.79 | -0.52% | 73,862 |
| Dec 22, 2025 | 3.87 | 3.92 | 3.76 | 3.81 | 3.81 | -0.52% | 42,796 |
| Dec 19, 2025 | 3.83 | 3.89 | 3.78 | 3.83 | 3.83 | -0.26% | 25,240 |
| Dec 18, 2025 | 3.78 | 3.90 | 3.75 | 3.84 | 3.84 | 1.86% | 33,337 |
| Dec 17, 2025 | 3.79 | 3.86 | 3.67 | 3.77 | 3.77 | -0.79% | 67,823 |
| Dec 16, 2025 | 3.68 | 3.83 | 3.68 | 3.80 | 3.80 | 2.98% | 32,232 |
| Dec 15, 2025 | 3.84 | 3.84 | 3.56 | 3.69 | 3.69 | -3.66% | 109,054 |
| Dec 12, 2025 | 3.88 | 3.95 | 3.81 | 3.83 | 3.83 | -1.54% | 49,997 |
| Dec 11, 2025 | 4.01 | 4.03 | 3.78 | 3.89 | 3.89 | -2.75% | 44,845 |
| Dec 10, 2025 | 3.83 | 4.05 | 3.80 | 4.00 | 4.00 | 4.44% | 67,401 |
| Dec 9, 2025 | 3.76 | 3.88 | 3.76 | 3.83 | 3.83 | 1.59% | 46,770 |
| Dec 8, 2025 | 3.89 | 3.99 | 3.76 | 3.77 | 3.77 | -3.33% | 131,992 |
| Dec 5, 2025 | 4.03 | 4.03 | 3.86 | 3.90 | 3.90 | -2.99% | 118,391 |
| Dec 4, 2025 | 4.01 | 4.10 | 3.96 | 4.02 | 4.02 | 0.25% | 73,682 |
| Dec 3, 2025 | 4.06 | 4.12 | 3.90 | 4.01 | 4.01 | -1.23% | 47,311 |
| Dec 2, 2025 | 4.01 | 4.11 | 3.96 | 4.06 | 4.06 | 1.50% | 60,731 |
| Dec 1, 2025 | 4.14 | 4.16 | 3.96 | 4.00 | 4.00 | -4.53% | 47,636 |
| Nov 28, 2025 | 4.15 | 4.22 | 4.11 | 4.19 | 4.19 | 1.95% | 15,905 |
| Nov 26, 2025 | 4.19 | 4.34 | 4.08 | 4.11 | 4.11 | -3.52% | 90,017 |
| Nov 25, 2025 | 4.02 | 4.28 | 4.02 | 4.26 | 4.26 | 5.97% | 39,980 |
| Nov 24, 2025 | 4.00 | 4.14 | 3.81 | 4.02 | 4.02 | - | 52,127 |
| Nov 21, 2025 | 3.88 | 4.08 | 3.84 | 4.02 | 4.02 | 2.29% | 57,330 |
| Nov 20, 2025 | 4.15 | 4.34 | 3.89 | 3.93 | 3.93 | -2.72% | 122,943 |