Sensus Healthcare, Inc. (SRTS)
NASDAQ: SRTS · Real-Time Price · USD
3.470
-0.140 (-3.88%)
May 18, 2026, 4:00 PM EDT - Market closed
Sensus Healthcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 3.53 | 3.58 | 3.42 | 3.47 | 3.47 | -3.88% | 40,282 |
| May 15, 2026 | 3.65 | 3.70 | 3.43 | 3.61 | 3.61 | - | 44,640 |
| May 14, 2026 | 3.39 | 3.64 | 3.35 | 3.61 | 3.61 | 4.64% | 97,222 |
| May 13, 2026 | 3.37 | 3.50 | 3.26 | 3.45 | 3.45 | 2.37% | 41,282 |
| May 12, 2026 | 3.41 | 3.51 | 3.25 | 3.37 | 3.37 | -1.17% | 56,831 |
| May 11, 2026 | 3.29 | 3.59 | 3.14 | 3.41 | 3.41 | 10.71% | 135,810 |
| May 8, 2026 | 3.07 | 3.33 | 2.82 | 3.08 | 3.08 | -25.06% | 665,387 |
| May 7, 2026 | 4.24 | 4.28 | 4.02 | 4.11 | 4.11 | 0.49% | 73,863 |
| May 6, 2026 | 3.98 | 4.18 | 3.85 | 4.09 | 4.09 | 4.07% | 138,131 |
| May 5, 2026 | 4.00 | 4.01 | 3.91 | 3.93 | 3.93 | -0.76% | 40,737 |
| May 4, 2026 | 4.03 | 4.20 | 3.80 | 3.96 | 3.96 | -0.50% | 118,098 |
| May 1, 2026 | 4.00 | 4.01 | 3.88 | 3.98 | 3.98 | 0.25% | 18,045 |
| Apr 30, 2026 | 3.86 | 4.05 | 3.81 | 3.97 | 3.97 | 1.79% | 28,324 |
| Apr 29, 2026 | 3.88 | 3.99 | 3.80 | 3.90 | 3.90 | 0.26% | 13,077 |
| Apr 28, 2026 | 4.00 | 4.03 | 3.87 | 3.89 | 3.89 | -1.77% | 14,935 |
| Apr 27, 2026 | 3.94 | 4.07 | 3.94 | 3.96 | 3.96 | 0.51% | 14,231 |
| Apr 24, 2026 | 4.07 | 4.10 | 3.94 | 3.94 | 3.94 | 0.25% | 23,793 |
| Apr 23, 2026 | 4.00 | 4.02 | 3.89 | 3.93 | 3.93 | -2.72% | 28,544 |
| Apr 22, 2026 | 4.02 | 4.10 | 3.92 | 4.04 | 4.04 | 1.25% | 23,801 |
| Apr 21, 2026 | 4.09 | 4.16 | 3.89 | 3.99 | 3.99 | -1.72% | 52,726 |
| Apr 20, 2026 | 4.49 | 4.49 | 4.04 | 4.06 | 4.06 | -9.58% | 78,663 |
| Apr 17, 2026 | 4.36 | 4.50 | 4.21 | 4.49 | 4.49 | 1.13% | 66,154 |
| Apr 16, 2026 | 4.49 | 4.55 | 4.12 | 4.44 | 4.44 | -1.11% | 28,265 |
| Apr 15, 2026 | 4.53 | 4.53 | 4.37 | 4.49 | 4.49 | - | 9,927 |
| Apr 14, 2026 | 4.43 | 4.55 | 4.34 | 4.49 | 4.49 | 1.35% | 35,652 |
| Apr 13, 2026 | 4.37 | 4.50 | 4.28 | 4.43 | 4.43 | -1.34% | 35,052 |
| Apr 10, 2026 | 4.40 | 4.49 | 4.34 | 4.49 | 4.49 | 0.45% | 55,920 |
| Apr 9, 2026 | 4.44 | 4.50 | 4.25 | 4.47 | 4.47 | 1.13% | 22,620 |
| Apr 8, 2026 | 4.52 | 4.52 | 4.39 | 4.42 | 4.42 | 0.91% | 29,828 |
| Apr 7, 2026 | 4.23 | 4.41 | 4.20 | 4.38 | 4.38 | 3.55% | 18,000 |
| Apr 6, 2026 | 4.12 | 4.37 | 4.06 | 4.23 | 4.23 | 2.92% | 32,080 |
| Apr 2, 2026 | 4.13 | 4.22 | 3.86 | 4.11 | 4.11 | -2.14% | 15,012 |
| Apr 1, 2026 | 4.03 | 4.55 | 3.98 | 4.20 | 4.20 | 5.53% | 118,318 |
| Mar 31, 2026 | 3.87 | 4.16 | 3.87 | 3.98 | 3.98 | 2.84% | 22,141 |
| Mar 30, 2026 | 3.89 | 4.01 | 3.78 | 3.87 | 3.87 | -1.28% | 30,372 |
| Mar 27, 2026 | 3.94 | 3.94 | 3.76 | 3.92 | 3.92 | -2.24% | 63,751 |
| Mar 26, 2026 | 4.10 | 4.13 | 3.97 | 4.01 | 4.01 | -4.98% | 17,924 |
| Mar 25, 2026 | 3.97 | 4.35 | 3.97 | 4.22 | 4.22 | 6.57% | 56,970 |
| Mar 24, 2026 | 4.09 | 4.15 | 3.89 | 3.96 | 3.96 | -3.65% | 50,827 |
| Mar 23, 2026 | 3.95 | 4.26 | 3.81 | 4.11 | 4.11 | 6.20% | 107,111 |
| Mar 20, 2026 | 3.93 | 4.00 | 3.85 | 3.87 | 3.87 | -2.76% | 29,797 |
| Mar 19, 2026 | 3.81 | 3.98 | 3.81 | 3.98 | 3.98 | 3.38% | 17,094 |
| Mar 18, 2026 | 3.91 | 3.91 | 3.83 | 3.85 | 3.85 | -1.53% | 18,675 |
| Mar 17, 2026 | 3.94 | 4.08 | 3.91 | 3.91 | 3.91 | -1.26% | 18,401 |
| Mar 16, 2026 | 3.90 | 3.97 | 3.90 | 3.96 | 3.96 | 1.80% | 24,892 |
| Mar 13, 2026 | 4.01 | 4.03 | 3.85 | 3.89 | 3.89 | -2.26% | 33,796 |
| Mar 12, 2026 | 4.08 | 4.14 | 3.92 | 3.98 | 3.98 | -2.93% | 50,752 |
| Mar 11, 2026 | 4.25 | 4.30 | 4.09 | 4.10 | 4.10 | -3.53% | 42,225 |
| Mar 10, 2026 | 4.31 | 4.44 | 4.22 | 4.25 | 4.25 | -2.30% | 67,853 |
| Mar 9, 2026 | 4.22 | 4.43 | 4.09 | 4.35 | 4.35 | 2.35% | 56,170 |