Sensus Healthcare, Inc. (SRTS)
NASDAQ: SRTS · Real-Time Price · USD
3.040
+0.090 (3.05%)
Jun 26, 2026, 4:00 PM EDT - Market closed
Sensus Healthcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 2.97 | 3.04 | 2.86 | 3.04 | 3.04 | 3.05% | 64,211 |
| Jun 25, 2026 | 3.01 | 3.06 | 2.81 | 2.95 | 2.95 | -2.64% | 39,278 |
| Jun 24, 2026 | 2.75 | 3.04 | 2.68 | 3.03 | 3.03 | 10.58% | 119,504 |
| Jun 23, 2026 | 2.73 | 2.79 | 2.73 | 2.74 | 2.74 | -1.08% | 11,906 |
| Jun 22, 2026 | 2.82 | 2.83 | 2.77 | 2.77 | 2.77 | -0.72% | 25,680 |
| Jun 18, 2026 | 2.72 | 2.82 | 2.68 | 2.79 | 2.79 | 2.20% | 51,048 |
| Jun 17, 2026 | 2.71 | 2.78 | 2.70 | 2.73 | 2.73 | 0.74% | 27,028 |
| Jun 16, 2026 | 2.67 | 2.80 | 2.66 | 2.71 | 2.71 | - | 56,387 |
| Jun 15, 2026 | 2.78 | 2.78 | 2.70 | 2.71 | 2.71 | - | 24,476 |
| Jun 12, 2026 | 2.77 | 2.80 | 2.70 | 2.71 | 2.71 | - | 31,987 |
| Jun 11, 2026 | 2.85 | 2.85 | 2.71 | 2.71 | 2.71 | -3.90% | 15,761 |
| Jun 10, 2026 | 2.71 | 2.85 | 2.68 | 2.82 | 2.82 | 4.44% | 50,440 |
| Jun 9, 2026 | 2.71 | 2.83 | 2.70 | 2.70 | 2.70 | 0.37% | 40,711 |
| Jun 8, 2026 | 2.78 | 2.78 | 2.66 | 2.69 | 2.69 | -0.37% | 46,495 |
| Jun 5, 2026 | 2.82 | 2.87 | 2.66 | 2.70 | 2.70 | -4.26% | 53,292 |
| Jun 4, 2026 | 2.84 | 2.95 | 2.80 | 2.82 | 2.82 | -0.70% | 45,976 |
| Jun 3, 2026 | 2.84 | 2.88 | 2.80 | 2.84 | 2.84 | - | 30,966 |
| Jun 2, 2026 | 2.85 | 3.01 | 2.78 | 2.84 | 2.84 | -0.35% | 80,255 |
| Jun 1, 2026 | 2.70 | 3.00 | 2.66 | 2.85 | 2.85 | -7.77% | 353,411 |
| May 29, 2026 | 3.22 | 3.32 | 3.07 | 3.09 | 3.09 | -2.83% | 67,261 |
| May 28, 2026 | 3.17 | 3.26 | 3.11 | 3.18 | 3.18 | 1.60% | 52,385 |
| May 27, 2026 | 3.17 | 3.22 | 3.01 | 3.13 | 3.13 | -2.19% | 110,557 |
| May 26, 2026 | 3.19 | 3.29 | 3.18 | 3.20 | 3.20 | 0.31% | 34,395 |
| May 22, 2026 | 3.23 | 3.28 | 3.16 | 3.19 | 3.19 | -1.24% | 38,049 |
| May 21, 2026 | 3.28 | 3.29 | 3.10 | 3.23 | 3.23 | -2.71% | 44,280 |
| May 20, 2026 | 3.34 | 3.55 | 3.22 | 3.32 | 3.32 | -0.90% | 32,862 |
| May 19, 2026 | 3.46 | 3.46 | 3.32 | 3.35 | 3.35 | -3.46% | 23,439 |
| 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 |