Sensus Healthcare, Inc. (SRTS)
NASDAQ: SRTS · Real-Time Price · USD
2.690
-0.010 (-0.37%)
At close: Jun 8, 2026, 4:00 PM EDT
2.825
+0.135 (5.02%)
After-hours: Jun 8, 2026, 7:47 PM EDT
Sensus Healthcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | 2.78 | 2.78 | 2.66 | 2.69 | 2.69 | -0.37% | 46,424 |
| 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 | - | 30,906 |
| Jun 2, 2026 | 2.85 | 3.01 | 2.78 | 2.84 | 2.84 | -0.35% | 80,192 |
| Jun 1, 2026 | 2.70 | 3.00 | 2.66 | 2.85 | 2.85 | -7.77% | 353,407 |
| May 29, 2026 | 3.22 | 3.32 | 3.07 | 3.09 | 3.09 | -2.83% | 66,870 |
| May 28, 2026 | 3.17 | 3.26 | 3.11 | 3.18 | 3.18 | 1.60% | 52,287 |
| 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% | 34,345 |
| 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% | 44,220 |
| 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 |
| 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 |