Sensus Healthcare, Inc. (SRTS)
NASDAQ: SRTS · Real-Time Price · USD
3.890
-0.070 (-1.77%)
At close: Apr 28, 2026, 4:00 PM EDT
4.010
+0.120 (3.08%)
After-hours: Apr 28, 2026, 5:11 PM EDT
Sensus Healthcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4.00 | 4.03 | 3.87 | 3.89 | 3.89 | -1.77% | 14,930 |
| 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% | 28,542 |
| Apr 22, 2026 | 4.02 | 4.10 | 3.92 | 4.04 | 4.04 | 1.25% | 23,701 |
| Apr 21, 2026 | 4.09 | 4.16 | 3.89 | 3.99 | 3.99 | -1.72% | 52,123 |
| 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% | 32,070 |
| 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% | 21,605 |
| Mar 30, 2026 | 3.89 | 4.01 | 3.78 | 3.87 | 3.87 | -1.28% | 30,366 |
| Mar 27, 2026 | 3.94 | 3.94 | 3.76 | 3.92 | 3.92 | -2.24% | 63,751 |
| Mar 26, 2026 | 4.10 | 4.13 | 3.97 | 4.01 | 4.01 | -4.98% | 17,924 |
| Mar 25, 2026 | 3.97 | 4.35 | 3.97 | 4.22 | 4.22 | 6.57% | 56,952 |
| Mar 24, 2026 | 4.09 | 4.15 | 3.89 | 3.96 | 3.96 | -3.65% | 50,827 |
| Mar 23, 2026 | 3.95 | 4.26 | 3.81 | 4.11 | 4.11 | 6.20% | 107,111 |
| Mar 20, 2026 | 3.93 | 4.00 | 3.85 | 3.87 | 3.87 | -2.76% | 29,797 |
| Mar 19, 2026 | 3.81 | 3.98 | 3.81 | 3.98 | 3.98 | 3.38% | 17,094 |
| Mar 18, 2026 | 3.91 | 3.91 | 3.83 | 3.85 | 3.85 | -1.53% | 18,675 |
| Mar 17, 2026 | 3.94 | 4.08 | 3.91 | 3.91 | 3.91 | -1.26% | 18,401 |
| Mar 16, 2026 | 3.90 | 3.97 | 3.90 | 3.96 | 3.96 | 1.80% | 24,892 |
| Mar 13, 2026 | 4.01 | 4.03 | 3.85 | 3.89 | 3.89 | -2.26% | 33,796 |
| Mar 12, 2026 | 4.08 | 4.14 | 3.92 | 3.98 | 3.98 | -2.93% | 50,752 |
| Mar 11, 2026 | 4.25 | 4.30 | 4.09 | 4.10 | 4.10 | -3.53% | 42,225 |
| Mar 10, 2026 | 4.31 | 4.44 | 4.22 | 4.25 | 4.25 | -2.30% | 67,853 |
| Mar 9, 2026 | 4.22 | 4.43 | 4.09 | 4.35 | 4.35 | 2.35% | 56,170 |
| Mar 6, 2026 | 4.28 | 4.54 | 4.19 | 4.25 | 4.25 | -0.70% | 40,759 |
| Mar 5, 2026 | 4.36 | 4.51 | 4.21 | 4.28 | 4.28 | -2.95% | 62,278 |
| Mar 4, 2026 | 4.53 | 4.53 | 4.34 | 4.41 | 4.41 | -4.34% | 91,992 |
| Mar 3, 2026 | 4.59 | 4.76 | 4.26 | 4.61 | 4.61 | 0.44% | 218,343 |
| Mar 2, 2026 | 4.26 | 4.90 | 4.22 | 4.59 | 4.59 | 11.68% | 371,837 |
| Feb 27, 2026 | 3.94 | 4.19 | 3.94 | 4.11 | 4.11 | 2.24% | 59,866 |
| Feb 26, 2026 | 3.93 | 4.17 | 3.91 | 4.02 | 4.02 | 0.75% | 31,453 |
| Feb 25, 2026 | 3.85 | 4.00 | 3.84 | 3.99 | 3.99 | 3.91% | 24,248 |
| Feb 24, 2026 | 3.76 | 3.89 | 3.75 | 3.84 | 3.84 | 0.52% | 49,136 |
| Feb 23, 2026 | 3.80 | 3.96 | 3.80 | 3.82 | 3.82 | -3.29% | 77,277 |
| Feb 20, 2026 | 3.86 | 3.97 | 3.84 | 3.95 | 3.95 | 1.02% | 95,626 |
| Feb 19, 2026 | 3.83 | 3.94 | 3.75 | 3.91 | 3.91 | 1.56% | 40,100 |
| Feb 18, 2026 | 3.83 | 3.98 | 3.73 | 3.85 | 3.85 | 0.52% | 127,773 |
| Feb 17, 2026 | 3.85 | 3.98 | 3.76 | 3.83 | 3.83 | -0.78% | 112,392 |
| Feb 13, 2026 | 3.65 | 3.90 | 3.55 | 3.86 | 3.86 | -16.99% | 468,533 |
| Feb 12, 2026 | 4.85 | 4.99 | 4.51 | 4.65 | 4.65 | -2.31% | 150,893 |
| Feb 11, 2026 | 4.95 | 4.96 | 4.65 | 4.76 | 4.76 | -3.05% | 132,120 |
| Feb 10, 2026 | 4.88 | 4.98 | 4.85 | 4.91 | 4.91 | - | 43,175 |
| Feb 9, 2026 | 4.98 | 5.04 | 4.85 | 4.91 | 4.91 | -2.58% | 51,804 |
| Feb 6, 2026 | 4.98 | 5.15 | 4.89 | 5.04 | 5.04 | 4.13% | 98,470 |
| Feb 5, 2026 | 4.84 | 5.08 | 4.76 | 4.84 | 4.84 | -1.02% | 69,252 |
| Feb 4, 2026 | 5.20 | 5.29 | 4.75 | 4.89 | 4.89 | -5.60% | 160,168 |
| Feb 3, 2026 | 5.11 | 5.22 | 5.09 | 5.18 | 5.18 | 1.37% | 69,170 |
| Feb 2, 2026 | 5.07 | 5.29 | 5.06 | 5.11 | 5.11 | -0.39% | 34,537 |
| Jan 30, 2026 | 5.12 | 5.26 | 5.05 | 5.13 | 5.13 | -0.97% | 78,275 |
| Jan 29, 2026 | 5.05 | 5.18 | 5.01 | 5.18 | 5.18 | 1.37% | 51,009 |
| Jan 28, 2026 | 5.11 | 5.18 | 4.92 | 5.11 | 5.11 | 1.39% | 102,738 |
| Jan 27, 2026 | 5.08 | 5.21 | 4.91 | 5.04 | 5.04 | -0.98% | 56,815 |
| Jan 26, 2026 | 4.82 | 5.36 | 4.64 | 5.09 | 5.09 | 5.38% | 177,972 |
| Jan 23, 2026 | 4.97 | 4.98 | 4.71 | 4.83 | 4.83 | -2.82% | 212,792 |
| Jan 22, 2026 | 5.02 | 5.17 | 4.88 | 4.97 | 4.97 | 0.20% | 103,669 |
| Jan 21, 2026 | 5.01 | 5.22 | 4.92 | 4.96 | 4.96 | - | 45,995 |
| Jan 20, 2026 | 5.16 | 5.26 | 4.94 | 4.96 | 4.96 | -6.42% | 118,357 |
| Jan 16, 2026 | 5.00 | 5.30 | 4.89 | 5.30 | 5.30 | 6.85% | 107,820 |
| Jan 15, 2026 | 4.99 | 5.17 | 4.87 | 4.96 | 4.96 | -0.40% | 64,737 |
| Jan 14, 2026 | 5.28 | 5.28 | 4.90 | 4.98 | 4.98 | -6.04% | 120,243 |
| Jan 13, 2026 | 4.56 | 5.49 | 4.52 | 5.30 | 5.30 | 14.97% | 446,516 |
| Jan 12, 2026 | 4.78 | 4.78 | 4.56 | 4.61 | 4.61 | -3.15% | 49,706 |
| Jan 9, 2026 | 4.43 | 4.87 | 4.43 | 4.76 | 4.76 | 7.45% | 108,296 |
| Jan 8, 2026 | 4.33 | 4.50 | 4.30 | 4.43 | 4.43 | 0.91% | 43,322 |
| Jan 7, 2026 | 4.50 | 4.59 | 4.36 | 4.39 | 4.39 | -1.57% | 38,720 |
| Jan 6, 2026 | 4.50 | 4.60 | 4.14 | 4.46 | 4.46 | 0.22% | 79,965 |
| Jan 5, 2026 | 4.07 | 4.64 | 4.07 | 4.45 | 4.45 | 8.54% | 191,794 |
| Jan 2, 2026 | 3.90 | 4.18 | 3.88 | 4.10 | 4.10 | 3.02% | 94,862 |
| Dec 31, 2025 | 3.71 | 4.00 | 3.65 | 3.98 | 3.98 | 7.57% | 176,695 |
| Dec 30, 2025 | 3.73 | 3.81 | 3.68 | 3.70 | 3.70 | -1.60% | 155,086 |
| Dec 29, 2025 | 3.73 | 3.82 | 3.73 | 3.76 | 3.76 | -0.79% | 56,470 |
| Dec 26, 2025 | 3.78 | 3.85 | 3.74 | 3.79 | 3.79 | - | 38,488 |
| Dec 24, 2025 | 3.76 | 3.85 | 3.76 | 3.79 | 3.79 | - | 10,134 |
| Dec 23, 2025 | 3.76 | 3.88 | 3.75 | 3.79 | 3.79 | -0.52% | 73,862 |
| Dec 22, 2025 | 3.87 | 3.92 | 3.76 | 3.81 | 3.81 | -0.52% | 42,796 |
| Dec 19, 2025 | 3.83 | 3.89 | 3.78 | 3.83 | 3.83 | -0.26% | 25,240 |
| Dec 18, 2025 | 3.78 | 3.90 | 3.75 | 3.84 | 3.84 | 1.86% | 33,337 |
| Dec 17, 2025 | 3.79 | 3.86 | 3.67 | 3.77 | 3.77 | -0.79% | 67,823 |
| Dec 16, 2025 | 3.68 | 3.83 | 3.68 | 3.80 | 3.80 | 2.98% | 32,232 |
| Dec 15, 2025 | 3.84 | 3.84 | 3.56 | 3.69 | 3.69 | -3.66% | 109,054 |
| Dec 12, 2025 | 3.88 | 3.95 | 3.81 | 3.83 | 3.83 | -1.54% | 49,997 |
| Dec 11, 2025 | 4.01 | 4.03 | 3.78 | 3.89 | 3.89 | -2.75% | 44,845 |
| Dec 10, 2025 | 3.83 | 4.05 | 3.80 | 4.00 | 4.00 | 4.44% | 67,401 |
| Dec 9, 2025 | 3.76 | 3.88 | 3.76 | 3.83 | 3.83 | 1.59% | 46,770 |
| Dec 8, 2025 | 3.89 | 3.99 | 3.76 | 3.77 | 3.77 | -3.33% | 131,992 |
| Dec 5, 2025 | 4.03 | 4.03 | 3.86 | 3.90 | 3.90 | -2.99% | 118,391 |
| Dec 4, 2025 | 4.01 | 4.10 | 3.96 | 4.02 | 4.02 | 0.25% | 73,682 |
| Dec 3, 2025 | 4.06 | 4.12 | 3.90 | 4.01 | 4.01 | -1.23% | 47,311 |