Sensus Healthcare, Inc. (SRTS)
NASDAQ: SRTS · Real-Time Price · USD
3.040
+0.090 (3.05%)
At close: Jun 26, 2026, 4:00 PM EDT
3.000
-0.040 (-1.32%)
After-hours: Jun 26, 2026, 6:32 PM EDT
Sensus Healthcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 2.97 | 3.04 | 2.86 | 3.04 | 3.04 | 3.05% | 64,211 |
| Jun 25, 2026 | 3.01 | 3.06 | 2.81 | 2.95 | 2.95 | -2.64% | 39,278 |
| Jun 24, 2026 | 2.75 | 3.04 | 2.68 | 3.03 | 3.03 | 10.58% | 119,504 |
| Jun 23, 2026 | 2.73 | 2.79 | 2.73 | 2.74 | 2.74 | -1.08% | 11,906 |
| Jun 22, 2026 | 2.82 | 2.83 | 2.77 | 2.77 | 2.77 | -0.72% | 25,680 |
| Jun 18, 2026 | 2.72 | 2.82 | 2.68 | 2.79 | 2.79 | 2.20% | 51,048 |
| Jun 17, 2026 | 2.71 | 2.78 | 2.70 | 2.73 | 2.73 | 0.74% | 27,028 |
| Jun 16, 2026 | 2.67 | 2.80 | 2.66 | 2.71 | 2.71 | - | 56,387 |
| Jun 15, 2026 | 2.78 | 2.78 | 2.70 | 2.71 | 2.71 | - | 24,476 |
| Jun 12, 2026 | 2.77 | 2.80 | 2.70 | 2.71 | 2.71 | - | 31,987 |
| Jun 11, 2026 | 2.85 | 2.85 | 2.71 | 2.71 | 2.71 | -3.90% | 15,761 |
| Jun 10, 2026 | 2.71 | 2.85 | 2.68 | 2.82 | 2.82 | 4.44% | 50,440 |
| Jun 9, 2026 | 2.71 | 2.83 | 2.70 | 2.70 | 2.70 | 0.37% | 40,711 |
| Jun 8, 2026 | 2.78 | 2.78 | 2.66 | 2.69 | 2.69 | -0.37% | 46,495 |
| 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 | - | 30,966 |
| Jun 2, 2026 | 2.85 | 3.01 | 2.78 | 2.84 | 2.84 | -0.35% | 80,255 |
| Jun 1, 2026 | 2.70 | 3.00 | 2.66 | 2.85 | 2.85 | -7.77% | 353,411 |
| May 29, 2026 | 3.22 | 3.32 | 3.07 | 3.09 | 3.09 | -2.83% | 67,261 |
| May 28, 2026 | 3.17 | 3.26 | 3.11 | 3.18 | 3.18 | 1.60% | 52,385 |
| 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% | 34,395 |
| 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% | 44,280 |
| 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 |
| 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% | 56,970 |
| 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 |