Sensus Healthcare, Inc. (SRTS)
NASDAQ: SRTS · Real-Time Price · USD
4.550
+0.060 (1.34%)
At close: May 12, 2025, 4:00 PM
4.239
-0.311 (-6.84%)
After-hours: May 12, 2025, 7:48 PM EDT
Sensus Healthcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 4.70 | 4.70 | 4.40 | 4.55 | 4.55 | 1.34% | 73,515 |
| May 9, 2025 | 4.50 | 4.59 | 4.46 | 4.49 | 4.49 | 0.45% | 75,337 |
| May 8, 2025 | 4.26 | 4.49 | 4.24 | 4.47 | 4.47 | 5.92% | 65,069 |
| May 7, 2025 | 4.24 | 4.30 | 4.16 | 4.22 | 4.22 | -0.47% | 68,319 |
| May 6, 2025 | 4.01 | 4.26 | 4.01 | 4.24 | 4.24 | 4.18% | 141,457 |
| May 5, 2025 | 4.30 | 4.32 | 4.02 | 4.07 | 4.07 | -6.00% | 168,001 |
| May 2, 2025 | 4.35 | 4.52 | 4.28 | 4.33 | 4.33 | - | 129,535 |
| May 1, 2025 | 4.29 | 4.41 | 4.27 | 4.33 | 4.33 | 0.70% | 82,835 |
| Apr 30, 2025 | 4.44 | 4.54 | 4.28 | 4.30 | 4.30 | -3.37% | 59,272 |
| Apr 29, 2025 | 4.72 | 4.77 | 4.43 | 4.45 | 4.45 | -6.61% | 112,855 |
| Apr 28, 2025 | 4.73 | 4.80 | 4.63 | 4.77 | 4.77 | 0.53% | 86,634 |
| Apr 25, 2025 | 4.66 | 4.79 | 4.64 | 4.74 | 4.74 | 1.28% | 27,687 |
| Apr 24, 2025 | 4.70 | 4.70 | 4.50 | 4.68 | 4.68 | -0.21% | 64,019 |
| Apr 23, 2025 | 4.74 | 4.76 | 4.51 | 4.69 | 4.69 | 1.30% | 73,318 |
| Apr 22, 2025 | 4.50 | 4.66 | 4.45 | 4.63 | 4.63 | 4.04% | 94,750 |
| Apr 21, 2025 | 4.60 | 4.64 | 4.40 | 4.45 | 4.45 | -3.05% | 52,506 |
| Apr 17, 2025 | 4.69 | 4.74 | 4.58 | 4.59 | 4.59 | -2.75% | 86,663 |
| Apr 16, 2025 | 4.65 | 4.76 | 4.61 | 4.72 | 4.72 | 1.51% | 161,055 |
| Apr 15, 2025 | 4.75 | 4.75 | 4.50 | 4.65 | 4.65 | -2.92% | 222,723 |
| Apr 14, 2025 | 4.70 | 4.80 | 4.57 | 4.79 | 4.79 | 3.90% | 96,899 |
| Apr 11, 2025 | 4.60 | 4.69 | 4.46 | 4.61 | 4.61 | 0.66% | 75,952 |
| Apr 10, 2025 | 4.56 | 4.61 | 4.32 | 4.58 | 4.58 | -0.22% | 76,270 |
| Apr 9, 2025 | 4.56 | 4.72 | 4.28 | 4.59 | 4.59 | 0.44% | 156,185 |
| Apr 8, 2025 | 4.69 | 4.69 | 4.42 | 4.57 | 4.57 | 2.01% | 163,650 |
| Apr 7, 2025 | 4.26 | 4.51 | 4.11 | 4.48 | 4.48 | 0.45% | 140,155 |
| Apr 4, 2025 | 4.73 | 4.73 | 4.34 | 4.46 | 4.46 | -8.98% | 137,058 |
| Apr 3, 2025 | 4.75 | 5.18 | 4.75 | 4.90 | 4.90 | -2.58% | 254,522 |
| Apr 2, 2025 | 4.70 | 5.06 | 4.70 | 5.03 | 5.03 | 6.57% | 96,130 |
| Apr 1, 2025 | 4.71 | 4.81 | 4.64 | 4.72 | 4.72 | -0.21% | 83,444 |
| Mar 31, 2025 | 4.67 | 4.78 | 4.44 | 4.73 | 4.73 | -0.84% | 134,331 |
| Mar 28, 2025 | 4.67 | 4.77 | 4.57 | 4.77 | 4.77 | 1.71% | 130,781 |
| Mar 27, 2025 | 4.64 | 4.70 | 4.46 | 4.69 | 4.69 | 1.08% | 97,373 |
| Mar 26, 2025 | 4.92 | 4.93 | 4.60 | 4.64 | 4.64 | -4.92% | 100,254 |
| Mar 25, 2025 | 4.84 | 4.92 | 4.77 | 4.88 | 4.88 | 1.46% | 84,198 |
| Mar 24, 2025 | 4.80 | 4.90 | 4.72 | 4.81 | 4.81 | 2.12% | 99,059 |
| Mar 21, 2025 | 4.68 | 4.76 | 4.60 | 4.71 | 4.71 | -0.63% | 66,229 |
| Mar 20, 2025 | 4.75 | 4.85 | 4.68 | 4.74 | 4.74 | -0.84% | 76,986 |
| Mar 19, 2025 | 4.77 | 4.84 | 4.70 | 4.78 | 4.78 | 0.84% | 77,341 |
| Mar 18, 2025 | 4.87 | 4.96 | 4.70 | 4.74 | 4.74 | -2.47% | 88,725 |
| Mar 17, 2025 | 4.65 | 4.95 | 4.65 | 4.86 | 4.86 | 4.52% | 181,447 |
| Mar 14, 2025 | 4.50 | 4.65 | 4.47 | 4.65 | 4.65 | 4.97% | 72,057 |
| Mar 13, 2025 | 4.60 | 4.60 | 4.42 | 4.43 | 4.43 | -3.28% | 79,897 |
| Mar 12, 2025 | 4.55 | 4.60 | 4.44 | 4.58 | 4.58 | 2.92% | 99,858 |
| Mar 11, 2025 | 4.35 | 4.47 | 4.34 | 4.45 | 4.45 | 2.30% | 112,257 |
| Mar 10, 2025 | 4.54 | 4.60 | 4.32 | 4.35 | 4.35 | -5.43% | 98,526 |
| Mar 7, 2025 | 4.46 | 4.62 | 4.32 | 4.60 | 4.60 | 3.14% | 138,329 |
| Mar 6, 2025 | 4.61 | 4.67 | 4.44 | 4.46 | 4.46 | -4.90% | 112,670 |
| Mar 5, 2025 | 4.44 | 4.75 | 4.44 | 4.69 | 4.69 | 5.39% | 241,399 |
| Mar 4, 2025 | 4.46 | 4.57 | 4.33 | 4.45 | 4.45 | -0.22% | 224,572 |
| Mar 3, 2025 | 4.82 | 4.95 | 4.44 | 4.46 | 4.46 | -6.69% | 289,237 |