Sensus Healthcare, Inc. (SRTS)
NASDAQ: SRTS · Real-Time Price · USD
4.600
+0.260 (5.99%)
At close: Jul 21, 2025, 4:00 PM
4.500
-0.100 (-2.17%)
Pre-market: Jul 22, 2025, 8:30 AM EDT
Sensus Healthcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2025 | 4.39 | 4.60 | 4.30 | 4.60 | 4.60 | 5.99% | 137,845 |
| Jul 18, 2025 | 4.49 | 4.51 | 4.29 | 4.34 | 4.34 | -2.25% | 73,310 |
| Jul 17, 2025 | 4.34 | 4.51 | 4.34 | 4.44 | 4.44 | 2.54% | 86,029 |
| Jul 16, 2025 | 4.23 | 4.40 | 4.20 | 4.33 | 4.33 | 3.10% | 69,118 |
| Jul 15, 2025 | 4.35 | 4.44 | 4.20 | 4.20 | 4.20 | -2.78% | 38,140 |
| Jul 14, 2025 | 4.22 | 4.39 | 4.15 | 4.32 | 4.32 | 3.85% | 131,034 |
| Jul 11, 2025 | 4.58 | 4.58 | 4.16 | 4.16 | 4.16 | -9.17% | 174,503 |
| Jul 10, 2025 | 4.57 | 4.64 | 4.54 | 4.58 | 4.58 | -0.22% | 92,042 |
| Jul 9, 2025 | 4.61 | 4.64 | 4.55 | 4.59 | 4.59 | -0.43% | 44,031 |
| Jul 8, 2025 | 4.59 | 4.67 | 4.51 | 4.61 | 4.61 | 0.44% | 36,733 |
| Jul 7, 2025 | 4.61 | 4.68 | 4.45 | 4.59 | 4.59 | -1.50% | 69,901 |
| Jul 3, 2025 | 4.71 | 4.74 | 4.64 | 4.66 | 4.66 | -0.85% | 36,647 |
| Jul 2, 2025 | 4.64 | 4.81 | 4.63 | 4.70 | 4.70 | 1.29% | 36,470 |
| Jul 1, 2025 | 4.74 | 4.76 | 4.61 | 4.64 | 4.64 | -2.11% | 62,905 |
| Jun 30, 2025 | 4.84 | 4.99 | 4.70 | 4.74 | 4.74 | -2.47% | 56,023 |
| Jun 27, 2025 | 4.80 | 4.94 | 4.75 | 4.86 | 4.86 | 0.83% | 91,709 |
| Jun 26, 2025 | 4.82 | 4.85 | 4.74 | 4.82 | 4.82 | 0.42% | 39,433 |
| Jun 25, 2025 | 4.75 | 4.84 | 4.62 | 4.80 | 4.80 | 1.91% | 47,770 |
| Jun 24, 2025 | 4.65 | 4.78 | 4.60 | 4.71 | 4.71 | 2.39% | 36,722 |
| Jun 23, 2025 | 4.72 | 4.78 | 4.50 | 4.60 | 4.60 | -2.75% | 72,522 |
| Jun 20, 2025 | 4.78 | 4.84 | 4.68 | 4.73 | 4.73 | -0.21% | 55,435 |
| Jun 18, 2025 | 4.83 | 4.92 | 4.72 | 4.74 | 4.74 | -1.66% | 32,697 |
| Jun 17, 2025 | 4.77 | 5.02 | 4.77 | 4.82 | 4.82 | - | 62,515 |
| Jun 16, 2025 | 4.85 | 4.97 | 4.82 | 4.82 | 4.82 | 0.21% | 19,130 |
| Jun 13, 2025 | 4.92 | 5.01 | 4.79 | 4.81 | 4.81 | -3.22% | 46,468 |
| Jun 12, 2025 | 5.11 | 5.19 | 4.90 | 4.97 | 4.97 | -2.55% | 61,572 |
| Jun 11, 2025 | 5.13 | 5.20 | 5.08 | 5.10 | 5.10 | -0.58% | 83,475 |
| Jun 10, 2025 | 5.05 | 5.20 | 4.99 | 5.13 | 5.13 | 2.60% | 71,622 |
| Jun 9, 2025 | 4.95 | 5.11 | 4.91 | 5.00 | 5.00 | 1.63% | 34,081 |
| Jun 6, 2025 | 5.08 | 5.12 | 4.86 | 4.92 | 4.92 | -2.19% | 43,537 |
| Jun 5, 2025 | 4.92 | 5.24 | 4.84 | 5.03 | 5.03 | 2.86% | 139,123 |
| Jun 4, 2025 | 4.83 | 4.94 | 4.70 | 4.89 | 4.89 | 1.24% | 46,044 |
| Jun 3, 2025 | 4.72 | 4.84 | 4.65 | 4.83 | 4.83 | 2.33% | 77,243 |
| Jun 2, 2025 | 4.77 | 4.80 | 4.65 | 4.72 | 4.72 | -0.84% | 38,702 |
| May 30, 2025 | 4.73 | 4.86 | 4.73 | 4.76 | 4.76 | -0.21% | 54,912 |
| May 29, 2025 | 4.88 | 4.88 | 4.73 | 4.77 | 4.77 | -1.45% | 41,868 |
| May 28, 2025 | 4.85 | 4.95 | 4.75 | 4.84 | 4.84 | 0.41% | 66,444 |
| May 27, 2025 | 4.70 | 4.91 | 4.65 | 4.82 | 4.82 | 2.77% | 74,105 |
| May 23, 2025 | 4.68 | 4.75 | 4.60 | 4.69 | 4.69 | 0.21% | 41,205 |
| May 22, 2025 | 4.71 | 4.78 | 4.66 | 4.68 | 4.68 | -0.64% | 57,913 |
| May 21, 2025 | 4.84 | 5.00 | 4.70 | 4.71 | 4.71 | -1.87% | 101,856 |
| May 20, 2025 | 4.75 | 4.98 | 4.58 | 4.80 | 4.80 | 1.48% | 151,753 |
| May 19, 2025 | 4.39 | 4.75 | 4.25 | 4.73 | 4.73 | 6.05% | 168,598 |
| May 16, 2025 | 4.66 | 4.67 | 4.30 | 4.46 | 4.46 | -4.29% | 232,757 |
| May 15, 2025 | 4.79 | 4.79 | 4.58 | 4.66 | 4.66 | -3.32% | 223,804 |
| May 14, 2025 | 4.57 | 4.92 | 4.50 | 4.82 | 4.82 | 5.01% | 102,292 |
| May 13, 2025 | 4.60 | 4.68 | 4.56 | 4.59 | 4.59 | 0.88% | 44,289 |
| May 12, 2025 | 4.70 | 4.70 | 4.40 | 4.55 | 4.55 | 1.34% | 73,788 |
| May 9, 2025 | 4.50 | 4.59 | 4.46 | 4.49 | 4.49 | 0.45% | 75,337 |
| May 8, 2025 | 4.26 | 4.49 | 4.24 | 4.47 | 4.47 | 5.92% | 65,069 |