Sensus Healthcare, Inc. - Common Stock (SRTS)
3.0500
-0.0700 (-2.24%)
NASDAQ · Last Trade: Sep 19th, 7:21 PM EDT
Historical Prices For Sensus Healthcare, Inc. - Common Stock (SRTS)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 9/18/2026 | 3.13 | 3.14 | 3.02 | 3.05 | 51,055 | 3.05 |
| 9/17/2026 | 3.10 | 3.17 | 3.09 | 3.12 | 6,919 | 3.12 |
| 9/16/2026 | 3.14 | 3.14 | 3.04 | 3.07 | 15,940 | 3.07 |
| 9/15/2026 | 3.10 | 3.17 | 3.01 | 3.08 | 21,476 | 3.08 |
| 9/14/2026 | 3.07 | 3.17 | 3.07 | 3.13 | 18,407 | 3.13 |
| 9/11/2026 | 3.13 | 3.17 | 3.10 | 3.15 | 8,167 | 3.15 |
| 9/10/2026 | 3.12 | 3.15 | 3.06 | 3.12 | 27,161 | 3.12 |
| 9/09/2026 | 3.16 | 3.16 | 3.12 | 3.12 | 13,697 | 3.12 |
| 9/08/2026 | 3.25 | 3.36 | 3.15 | 3.16 | 24,005 | 3.16 |
| 9/04/2026 | 3.17 | 3.38 | 3.11 | 3.19 | 16,500 | 3.19 |
| 9/03/2026 | 3.25 | 3.46 | 3.14 | 3.26 | 25,386 | 3.26 |
| 9/02/2026 | 3.31 | 3.38 | 3.21 | 3.25 | 22,079 | 3.25 |
| 9/01/2026 | 3.47 | 3.65 | 3.33 | 3.33 | 88,420 | 3.33 |
| 8/31/2026 | 3.56 | 3.72 | 3.49 | 3.54 | 139,934 | 3.54 |
| 8/28/2026 | 3.36 | 3.58 | 3.24 | 3.52 | 99,640 | 3.52 |
| 8/27/2026 | 3.21 | 3.44 | 3.15 | 3.37 | 32,605 | 3.37 |
| 8/26/2026 | 3.32 | 3.38 | 3.09 | 3.29 | 29,579 | 3.29 |
| 8/25/2026 | 3.50 | 3.50 | 3.36 | 3.36 | 44,625 | 3.36 |
| 8/24/2026 | 3.30 | 3.49 | 3.20 | 3.49 | 82,291 | 3.49 |
| 8/21/2026 | 3.29 | 3.34 | 3.13 | 3.34 | 24,628 | 3.34 |
| 8/20/2026 | 2.98 | 3.25 | 2.86 | 3.23 | 103,027 | 3.23 |
| 8/19/2026 | 2.99 | 3.09 | 2.97 | 3.01 | 13,876 | 3.01 |
| 8/18/2026 | 2.90 | 3.02 | 2.89 | 3.00 | 34,376 | 3.00 |
| 8/17/2026 | 2.85 | 2.93 | 2.85 | 2.90 | 29,446 | 2.90 |
| 8/14/2026 | 2.80 | 2.98 | 2.80 | 2.86 | 76,407 | 2.86 |
| 8/13/2026 | 3.19 | 3.34 | 3.02 | 3.16 | 64,095 | 3.16 |
| 8/12/2026 | 3.10 | 3.18 | 3.10 | 3.13 | 8,045 | 3.13 |
| 8/11/2026 | 3.11 | 3.20 | 3.05 | 3.10 | 12,227 | 3.10 |
| 8/10/2026 | 3.09 | 3.14 | 3.04 | 3.09 | 10,615 | 3.09 |
| 8/07/2026 | 2.97 | 3.07 | 2.96 | 3.07 | 10,748 | 3.07 |
| 8/06/2026 | 2.95 | 2.98 | 2.92 | 2.98 | 10,997 | 2.98 |
| 8/05/2026 | 2.98 | 2.98 | 2.92 | 2.94 | 6,603 | 2.94 |
| 8/04/2026 | 2.96 | 3.00 | 2.96 | 2.97 | 19,773 | 2.97 |
| 8/03/2026 | 2.92 | 2.98 | 2.91 | 2.92 | 18,891 | 2.92 |
| 7/31/2026 | 2.93 | 2.98 | 2.81 | 2.91 | 6,599 | 2.91 |
| 7/30/2026 | 2.85 | 2.96 | 2.85 | 2.89 | 13,759 | 2.89 |
| 7/29/2026 | 2.97 | 2.98 | 2.81 | 2.85 | 40,137 | 2.85 |
| 7/28/2026 | 3.04 | 3.04 | 2.93 | 2.94 | 7,823 | 2.94 |
| 7/27/2026 | 3.03 | 3.06 | 3.00 | 3.02 | 30,645 | 3.02 |
| 7/24/2026 | 2.99 | 3.10 | 2.94 | 3.03 | 19,004 | 3.03 |
| 7/23/2026 | 3.00 | 3.04 | 2.94 | 2.94 | 19,920 | 2.94 |
| 7/22/2026 | 3.04 | 3.06 | 2.95 | 3.04 | 31,667 | 3.04 |
| 7/21/2026 | 3.10 | 3.12 | 3.04 | 3.04 | 13,750 | 3.04 |
| 7/20/2026 | 2.98 | 3.19 | 2.98 | 3.10 | 25,651 | 3.10 |
| 7/17/2026 | 3.01 | 3.04 | 2.97 | 3.02 | 18,577 | 3.02 |
| 7/16/2026 | 3.08 | 3.08 | 3.00 | 3.02 | 17,105 | 3.02 |
| 7/15/2026 | 3.06 | 3.20 | 3.06 | 3.08 | 7,984 | 3.08 |
| 7/14/2026 | 3.13 | 3.15 | 3.06 | 3.08 | 6,831 | 3.08 |
| 7/13/2026 | 3.01 | 3.23 | 3.01 | 3.08 | 44,808 | 3.08 |
| 7/10/2026 | 2.93 | 3.05 | 2.93 | 3.05 | 21,765 | 3.05 |
| 7/09/2026 | 2.95 | 3.06 | 2.92 | 2.92 | 18,682 | 2.92 |
| 7/08/2026 | 3.04 | 3.06 | 2.94 | 2.96 | 36,170 | 2.96 |
| 7/07/2026 | 3.02 | 3.09 | 2.94 | 3.09 | 15,549 | 3.09 |
| 7/06/2026 | 3.03 | 3.10 | 3.01 | 3.05 | 19,903 | 3.05 |
| 7/02/2026 | 3.02 | 3.10 | 3.02 | 3.07 | 20,940 | 3.07 |
| 7/01/2026 | 3.04 | 3.07 | 3.02 | 3.03 | 46,316 | 3.03 |
| 6/30/2026 | 3.09 | 3.09 | 3.02 | 3.02 | 26,955 | 3.02 |
| 6/29/2026 | 2.95 | 3.11 | 2.95 | 3.06 | 30,888 | 3.06 |
| 6/26/2026 | 2.97 | 3.04 | 2.86 | 3.04 | 64,213 | 3.04 |
| 6/25/2026 | 3.01 | 3.06 | 2.81 | 2.95 | 39,280 | 2.95 |
| 6/24/2026 | 2.75 | 3.04 | 2.68 | 3.03 | 119,508 | 3.03 |
| 6/23/2026 | 2.73 | 2.79 | 2.73 | 2.74 | 11,906 | 2.74 |
| 6/22/2026 | 2.82 | 2.83 | 2.77 | 2.77 | 25,681 | 2.77 |