Sensus Healthcare, Inc. - Common Stock (SRTS)
4.0900
+0.1600 (4.07%)
NASDAQ · Last Trade: May 6th, 8:51 PM EDT
Historical Prices For Sensus Healthcare, Inc. - Common Stock (SRTS)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/06/2026 | 3.98 | 4.18 | 3.85 | 4.09 | 138,128 | 4.09 |
| 5/05/2026 | 4.00 | 4.00 | 3.91 | 3.93 | 40,738 | 3.93 |
| 5/04/2026 | 4.03 | 4.20 | 3.80 | 3.96 | 118,067 | 3.96 |
| 5/01/2026 | 4.00 | 4.01 | 3.88 | 3.98 | 18,046 | 3.98 |
| 4/30/2026 | 3.86 | 4.05 | 3.81 | 3.97 | 28,325 | 3.97 |
| 4/29/2026 | 3.88 | 3.98 | 3.80 | 3.90 | 13,077 | 3.90 |
| 4/28/2026 | 4.00 | 4.03 | 3.87 | 3.89 | 14,936 | 3.89 |
| 4/27/2026 | 3.94 | 4.07 | 3.94 | 3.96 | 14,231 | 3.96 |
| 4/24/2026 | 4.07 | 4.10 | 3.94 | 3.94 | 23,793 | 3.94 |
| 4/23/2026 | 4.00 | 4.02 | 3.89 | 3.93 | 28,544 | 3.93 |
| 4/22/2026 | 4.02 | 4.10 | 3.92 | 4.04 | 23,701 | 4.04 |
| 4/21/2026 | 4.09 | 4.16 | 3.89 | 3.99 | 52,126 | 3.99 |
| 4/20/2026 | 4.49 | 4.49 | 4.04 | 4.06 | 78,663 | 4.06 |
| 4/17/2026 | 4.36 | 4.50 | 4.21 | 4.49 | 66,155 | 4.49 |
| 4/16/2026 | 4.49 | 4.55 | 4.12 | 4.44 | 28,265 | 4.44 |
| 4/15/2026 | 4.53 | 4.53 | 4.37 | 4.49 | 9,928 | 4.49 |
| 4/14/2026 | 4.43 | 4.55 | 4.33 | 4.49 | 35,653 | 4.49 |
| 4/13/2026 | 4.37 | 4.50 | 4.28 | 4.43 | 35,053 | 4.43 |
| 4/10/2026 | 4.40 | 4.49 | 4.34 | 4.49 | 55,921 | 4.49 |
| 4/09/2026 | 4.44 | 4.50 | 4.25 | 4.47 | 22,621 | 4.47 |
| 4/08/2026 | 4.52 | 4.52 | 4.39 | 4.42 | 29,828 | 4.42 |
| 4/07/2026 | 4.23 | 4.41 | 4.20 | 4.38 | 18,000 | 4.38 |
| 4/06/2026 | 4.12 | 4.37 | 4.06 | 4.23 | 32,081 | 4.23 |
| 4/02/2026 | 4.13 | 4.22 | 3.86 | 4.11 | 15,013 | 4.11 |
| 4/01/2026 | 4.03 | 4.55 | 3.98 | 4.20 | 118,318 | 4.20 |
| 3/31/2026 | 3.87 | 4.16 | 3.87 | 3.98 | 22,142 | 3.98 |
| 3/30/2026 | 3.89 | 4.01 | 3.78 | 3.87 | 30,373 | 3.87 |
| 3/27/2026 | 3.94 | 3.94 | 3.76 | 3.92 | 63,751 | 3.92 |
| 3/26/2026 | 4.10 | 4.13 | 3.97 | 4.01 | 17,925 | 4.01 |
| 3/25/2026 | 3.97 | 4.35 | 3.97 | 4.22 | 56,970 | 4.22 |
| 3/24/2026 | 4.09 | 4.15 | 3.89 | 3.96 | 50,828 | 3.96 |
| 3/23/2026 | 3.95 | 4.26 | 3.81 | 4.11 | 107,113 | 4.11 |
| 3/20/2026 | 3.93 | 4.00 | 3.85 | 3.87 | 29,799 | 3.87 |
| 3/19/2026 | 3.81 | 3.98 | 3.81 | 3.98 | 17,095 | 3.98 |
| 3/18/2026 | 3.91 | 3.91 | 3.83 | 3.85 | 18,675 | 3.85 |
| 3/17/2026 | 3.94 | 4.08 | 3.91 | 3.91 | 18,362 | 3.91 |
| 3/16/2026 | 3.90 | 3.97 | 3.90 | 3.96 | 24,894 | 3.96 |
| 3/13/2026 | 4.01 | 4.03 | 3.85 | 3.89 | 33,797 | 3.89 |
| 3/12/2026 | 4.08 | 4.14 | 3.92 | 3.98 | 50,753 | 3.98 |
| 3/11/2026 | 4.25 | 4.30 | 4.09 | 4.10 | 42,225 | 4.10 |
| 3/10/2026 | 4.31 | 4.44 | 4.22 | 4.25 | 67,848 | 4.25 |
| 3/09/2026 | 4.22 | 4.43 | 4.09 | 4.35 | 56,171 | 4.35 |
| 3/06/2026 | 4.28 | 4.54 | 4.19 | 4.25 | 40,759 | 4.25 |
| 3/05/2026 | 4.36 | 4.51 | 4.21 | 4.28 | 62,257 | 4.28 |
| 3/04/2026 | 4.53 | 4.53 | 4.34 | 4.41 | 91,992 | 4.41 |
| 3/03/2026 | 4.59 | 4.75 | 4.26 | 4.61 | 218,344 | 4.61 |
| 3/02/2026 | 4.26 | 4.90 | 4.22 | 4.59 | 371,738 | 4.59 |
| 2/27/2026 | 3.94 | 4.19 | 3.94 | 4.11 | 59,866 | 4.11 |
| 2/26/2026 | 3.92 | 4.17 | 3.91 | 4.02 | 31,454 | 4.02 |
| 2/25/2026 | 3.85 | 4.00 | 3.84 | 3.99 | 24,249 | 3.99 |
| 2/24/2026 | 3.76 | 3.89 | 3.75 | 3.84 | 49,074 | 3.84 |
| 2/23/2026 | 3.80 | 3.96 | 3.80 | 3.82 | 77,245 | 3.82 |
| 2/20/2026 | 3.86 | 3.97 | 3.84 | 3.95 | 95,626 | 3.95 |
| 2/19/2026 | 3.83 | 3.94 | 3.75 | 3.91 | 40,099 | 3.91 |
| 2/18/2026 | 3.83 | 3.98 | 3.73 | 3.85 | 127,739 | 3.85 |
| 2/17/2026 | 3.85 | 3.98 | 3.76 | 3.83 | 112,389 | 3.83 |
| 2/13/2026 | 3.65 | 3.90 | 3.55 | 3.86 | 469,533 | 3.86 |
| 2/12/2026 | 4.85 | 4.99 | 4.51 | 4.65 | 147,184 | 4.65 |
| 2/11/2026 | 4.95 | 4.96 | 4.65 | 4.76 | 132,111 | 4.76 |
| 2/10/2026 | 4.88 | 4.97 | 4.85 | 4.91 | 43,175 | 4.91 |
| 2/09/2026 | 4.98 | 5.04 | 4.85 | 4.91 | 51,803 | 4.91 |