Sensus Healthcare, Inc. (SRTS)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 June 2024 | 4.9500 | 5.0800 | 4.8450 | 4.8700 | 4.8700 | 115,300 |
| 24 June 2024 | 5.1800 | 5.3200 | 4.9100 | 4.9600 | 4.9600 | 156,000 |
| 21 June 2024 | 5.1600 | 5.3000 | 5.1000 | 5.2300 | 5.2300 | 90,600 |
| 20 June 2024 | 5.1400 | 5.2600 | 5.0800 | 5.1900 | 5.1900 | 101,900 |
| 18 June 2024 | 5.2200 | 5.4000 | 5.1350 | 5.1600 | 5.1600 | 87,200 |
| 17 June 2024 | 5.2800 | 5.3900 | 5.1000 | 5.2200 | 5.2200 | 132,700 |
| 14 June 2024 | 5.3500 | 5.4730 | 5.2100 | 5.3000 | 5.3000 | 90,500 |
| 13 June 2024 | 5.4400 | 5.5720 | 5.0000 | 5.3800 | 5.3800 | 568,300 |
| 12 June 2024 | 5.7700 | 5.8500 | 5.4000 | 5.4500 | 5.4500 | 196,000 |
| 11 June 2024 | 5.5000 | 5.8250 | 5.4050 | 5.7000 | 5.7000 | 144,400 |
| 10 June 2024 | 5.5000 | 5.6500 | 5.2800 | 5.4800 | 5.4800 | 297,600 |
| 07 June 2024 | 6.0300 | 6.0700 | 5.4690 | 5.5100 | 5.5100 | 499,400 |
| 06 June 2024 | 5.7400 | 6.3700 | 5.7400 | 6.0600 | 6.0600 | 547,500 |
| 05 June 2024 | 5.5400 | 5.7400 | 5.4350 | 5.7400 | 5.7400 | 208,100 |
| 04 June 2024 | 5.5000 | 5.7700 | 5.4100 | 5.4950 | 5.4950 | 125,300 |
| 03 June 2024 | 5.3800 | 5.6840 | 5.2900 | 5.5000 | 5.5000 | 178,100 |
| 31 May 2024 | 5.6900 | 5.6980 | 5.4000 | 5.4200 | 5.4200 | 149,400 |
| 30 May 2024 | 5.6500 | 5.8500 | 5.5300 | 5.6600 | 5.6600 | 129,900 |
| 29 May 2024 | 5.4100 | 5.7800 | 5.4100 | 5.6400 | 5.6400 | 169,200 |
| 28 May 2024 | 6.1700 | 6.1900 | 5.2600 | 5.4100 | 5.4100 | 631,700 |
| 24 May 2024 | 5.9600 | 6.3000 | 5.8300 | 6.1000 | 6.1000 | 305,300 |
| 23 May 2024 | 5.8300 | 6.1300 | 5.7570 | 5.9200 | 5.9200 | 187,800 |
| 22 May 2024 | 6.1000 | 6.1000 | 5.7820 | 5.8300 | 5.8300 | 255,900 |
| 21 May 2024 | 6.2900 | 6.4400 | 5.7700 | 5.9400 | 5.9400 | 386,900 |
| 20 May 2024 | 5.9700 | 6.3400 | 5.9300 | 6.2600 | 6.2600 | 370,300 |
| 17 May 2024 | 6.4300 | 6.5500 | 5.8300 | 5.9300 | 5.9300 | 382,200 |
| 16 May 2024 | 6.1400 | 6.4500 | 6.0000 | 6.4200 | 6.4200 | 447,900 |
| 15 May 2024 | 5.2900 | 6.2050 | 5.2500 | 6.1400 | 6.1400 | 879,100 |
| 14 May 2024 | 5.1500 | 5.7000 | 5.1500 | 5.3000 | 5.3000 | 683,600 |
| 13 May 2024 | 5.3700 | 5.8500 | 5.1100 | 5.4000 | 5.4000 | 2,250,800 |
| 10 May 2024 | 4.8200 | 5.4500 | 4.3700 | 5.2900 | 5.2900 | 19,744,900 |
| 09 May 2024 | 3.9000 | 3.9310 | 3.6900 | 3.8100 | 3.8100 | 980,600 |
| 08 May 2024 | 3.7700 | 3.9300 | 3.6800 | 3.8300 | 3.8300 | 158,100 |
| 07 May 2024 | 3.8000 | 4.2000 | 3.7700 | 3.7800 | 3.7800 | 261,000 |
| 06 May 2024 | 3.6800 | 3.9100 | 3.6100 | 3.7600 | 3.7600 | 101,200 |
| 03 May 2024 | 3.9900 | 4.0000 | 3.5300 | 3.6500 | 3.6500 | 175,200 |
| 02 May 2024 | 3.5800 | 3.9000 | 3.4750 | 3.8600 | 3.8600 | 180,400 |
| 01 May 2024 | 3.7600 | 3.7600 | 3.5300 | 3.6100 | 3.6100 | 72,100 |
| 30 Apr 2024 | 3.4100 | 3.8070 | 3.4100 | 3.7600 | 3.7600 | 184,600 |
| 29 Apr 2024 | 3.4200 | 3.5500 | 3.3500 | 3.3900 | 3.3900 | 33,700 |
| 26 Apr 2024 | 3.3500 | 3.4600 | 3.3500 | 3.4100 | 3.4100 | 47,600 |
| 25 Apr 2024 | 3.3100 | 3.4800 | 3.3100 | 3.3300 | 3.3300 | 25,200 |
| 24 Apr 2024 | 3.5400 | 3.5400 | 3.2700 | 3.2800 | 3.2800 | 22,500 |
| 23 Apr 2024 | 3.4000 | 3.5500 | 3.3200 | 3.4000 | 3.4000 | 70,800 |
| 22 Apr 2024 | 3.3300 | 3.4200 | 3.1600 | 3.3900 | 3.3900 | 35,700 |
| 19 Apr 2024 | 3.2600 | 3.3900 | 3.2400 | 3.2900 | 3.2900 | 93,300 |
| 18 Apr 2024 | 3.3700 | 3.3700 | 3.2200 | 3.2500 | 3.2500 | 35,400 |
| 17 Apr 2024 | 3.1830 | 3.2600 | 3.1300 | 3.2500 | 3.2500 | 111,700 |
| 16 Apr 2024 | 3.2000 | 3.3400 | 3.0900 | 3.2000 | 3.2000 | 83,200 |
| 15 Apr 2024 | 3.3400 | 3.6000 | 3.1700 | 3.2000 | 3.2000 | 193,100 |
| 12 Apr 2024 | 3.1700 | 3.3800 | 3.1700 | 3.3800 | 3.3800 | 140,300 |
| 11 Apr 2024 | 3.4000 | 3.4000 | 3.1300 | 3.1400 | 3.1400 | 48,800 |
| 10 Apr 2024 | 3.3800 | 3.4700 | 3.3100 | 3.3500 | 3.3500 | 87,200 |
| 09 Apr 2024 | 3.6000 | 3.6100 | 3.3400 | 3.4500 | 3.4500 | 75,900 |
| 08 Apr 2024 | 3.4500 | 3.6800 | 3.3300 | 3.5800 | 3.5800 | 60,300 |
| 05 Apr 2024 | 3.4500 | 3.5000 | 3.3500 | 3.4500 | 3.4500 | 38,300 |
| 04 Apr 2024 | 3.5400 | 3.6500 | 3.4400 | 3.4400 | 3.4400 | 35,000 |
| 03 Apr 2024 | 3.4300 | 3.5900 | 3.4000 | 3.5400 | 3.5400 | 32,400 |
| 02 Apr 2024 | 3.7300 | 3.7800 | 3.2000 | 3.4700 | 3.4700 | 97,200 |
| 01 Apr 2024 | 3.8500 | 3.9900 | 3.6500 | 3.7900 | 3.7900 | 94,600 |
| 28 Mar 2024 | 3.8700 | 3.9300 | 3.8000 | 3.8000 | 3.8000 | 53,100 |
| 27 Mar 2024 | 3.9900 | 4.0200 | 3.9000 | 3.9200 | 3.9200 | 46,100 |
| 26 Mar 2024 | 3.7700 | 4.0100 | 3.7700 | 3.9900 | 3.9900 | 174,600 |
| 25 Mar 2024 | 3.7700 | 3.8000 | 3.6500 | 3.7600 | 3.7600 | 104,100 |
| 22 Mar 2024 | 3.8300 | 3.8400 | 3.6800 | 3.7700 | 3.7700 | 144,600 |
| 21 Mar 2024 | 3.6800 | 3.8500 | 3.6500 | 3.8100 | 3.8100 | 142,300 |
| 20 Mar 2024 | 3.8700 | 3.9060 | 3.6050 | 3.6700 | 3.6700 | 190,000 |
| 19 Mar 2024 | 3.6500 | 3.9500 | 3.6260 | 3.8500 | 3.8500 | 157,400 |
| 18 Mar 2024 | 3.4600 | 3.6600 | 3.4350 | 3.6000 | 3.6000 | 90,200 |
| 15 Mar 2024 | 3.7800 | 4.0550 | 3.4100 | 3.5200 | 3.5200 | 245,900 |
| 14 Mar 2024 | 3.9700 | 4.1200 | 3.6700 | 3.7000 | 3.7000 | 148,400 |
| 13 Mar 2024 | 3.5500 | 3.9000 | 3.5350 | 3.8900 | 3.8900 | 228,100 |
| 12 Mar 2024 | 3.3000 | 3.6600 | 2.9100 | 3.5500 | 3.5500 | 453,000 |
| 11 Mar 2024 | 4.1000 | 4.1500 | 3.3320 | 3.4000 | 3.4000 | 311,600 |
| 08 Mar 2024 | 4.0300 | 4.3300 | 4.0200 | 4.1600 | 4.1600 | 113,100 |
| 07 Mar 2024 | 4.1500 | 4.2100 | 4.0300 | 4.0450 | 4.0450 | 72,800 |
| 06 Mar 2024 | 4.0600 | 4.1200 | 4.0500 | 4.0700 | 4.0700 | 46,100 |
| 05 Mar 2024 | 4.0700 | 4.1400 | 4.0400 | 4.0600 | 4.0600 | 102,600 |
| 04 Mar 2024 | 4.1100 | 4.1350 | 3.9600 | 4.0600 | 4.0600 | 131,900 |
| 01 Mar 2024 | 4.1200 | 4.3300 | 4.1100 | 4.1300 | 4.1300 | 92,200 |
| 29 Feb 2024 | 4.5500 | 4.6510 | 3.8800 | 4.1000 | 4.1000 | 234,500 |
| 28 Feb 2024 | 4.5900 | 4.8000 | 4.4900 | 4.4900 | 4.4900 | 184,300 |
| 27 Feb 2024 | 4.5500 | 4.8200 | 4.5470 | 4.5900 | 4.5900 | 141,900 |
| 26 Feb 2024 | 4.8300 | 4.9100 | 4.5500 | 4.5500 | 4.5500 | 189,700 |
| 23 Feb 2024 | 4.7700 | 4.8900 | 4.7700 | 4.8600 | 4.8600 | 89,600 |
| 22 Feb 2024 | 4.7000 | 4.8970 | 4.5600 | 4.7300 | 4.7300 | 161,000 |
| 21 Feb 2024 | 4.9100 | 4.9100 | 4.5120 | 4.6700 | 4.6700 | 184,900 |
| 20 Feb 2024 | 4.7600 | 5.3800 | 4.7600 | 4.9100 | 4.9100 | 414,200 |
| 16 Feb 2024 | 4.3500 | 4.9750 | 4.3500 | 4.7100 | 4.7100 | 739,600 |
| 15 Feb 2024 | 4.2700 | 4.3100 | 4.0500 | 4.0500 | 4.0500 | 162,000 |
| 14 Feb 2024 | 4.3400 | 4.3500 | 4.1700 | 4.2900 | 4.2900 | 160,200 |
| 13 Feb 2024 | 4.1800 | 4.3700 | 4.0000 | 4.3200 | 4.3200 | 234,800 |
| 12 Feb 2024 | 4.0900 | 4.4500 | 4.0700 | 4.2000 | 4.2000 | 701,300 |
| 09 Feb 2024 | 3.8800 | 3.9800 | 3.5800 | 3.8800 | 3.8800 | 288,100 |
| 08 Feb 2024 | 3.6200 | 3.7400 | 3.5000 | 3.6500 | 3.6500 | 131,600 |
| 07 Feb 2024 | 3.5300 | 3.6700 | 3.4200 | 3.6400 | 3.6400 | 87,200 |
| 06 Feb 2024 | 3.2800 | 3.5000 | 3.2800 | 3.4900 | 3.4900 | 119,500 |
| 05 Feb 2024 | 3.1600 | 3.2400 | 3.1300 | 3.2400 | 3.2400 | 47,200 |
| 02 Feb 2024 | 3.2000 | 3.2800 | 3.0500 | 3.1600 | 3.1600 | 168,300 |
| 01 Feb 2024 | 3.2600 | 3.3600 | 3.1500 | 3.2400 | 3.2400 | 87,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.