Sensus Healthcare, Inc. (SRTS)
NASDAQ: SRTS · Real-Time Price · USD
4.980
-0.320 (-6.04%)
Jan 14, 2026, 4:00 PM EST - Market closed
Sensus Healthcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 19, 2025 | 4.09 | 4.26 | 3.94 | 4.04 | 4.04 | - | 81,309 |
| Nov 18, 2025 | 3.95 | 4.08 | 3.76 | 4.04 | 4.04 | 1.25% | 118,029 |
| Nov 17, 2025 | 4.33 | 4.35 | 3.95 | 3.99 | 3.99 | -7.64% | 120,612 |
| Nov 14, 2025 | 4.41 | 4.51 | 4.26 | 4.32 | 4.32 | -3.14% | 93,909 |
| Nov 13, 2025 | 4.68 | 4.69 | 4.42 | 4.46 | 4.46 | -3.04% | 121,313 |
| Nov 12, 2025 | 4.25 | 4.67 | 4.24 | 4.60 | 4.60 | 9.26% | 182,848 |
| Nov 11, 2025 | 4.34 | 4.42 | 4.11 | 4.21 | 4.21 | -3.00% | 75,704 |
| Nov 10, 2025 | 4.28 | 4.55 | 4.25 | 4.34 | 4.34 | 3.33% | 343,586 |
| Nov 7, 2025 | 3.50 | 4.27 | 3.46 | 4.20 | 4.20 | 19.32% | 264,866 |
| Nov 6, 2025 | 3.83 | 3.87 | 3.39 | 3.52 | 3.52 | -4.61% | 298,655 |
| Nov 5, 2025 | 3.52 | 3.72 | 3.35 | 3.69 | 3.69 | 6.03% | 197,341 |
| Nov 4, 2025 | 3.40 | 4.19 | 3.26 | 3.48 | 3.48 | 12.26% | 1,052,649 |
| Nov 3, 2025 | 3.20 | 3.22 | 3.07 | 3.10 | 3.10 | -2.82% | 36,749 |