Sensus Healthcare, Inc. (SRTS)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 01, 2024 | 3.7600 | 3.7600 | 3.5300 | 3.6100 | 3.6100 | 72,100 |
| Apr 30, 2024 | 3.4100 | 3.8070 | 3.4100 | 3.7600 | 3.7600 | 184,600 |
| Apr 29, 2024 | 3.4200 | 3.5500 | 3.3500 | 3.3900 | 3.3900 | 33,700 |
| Apr 26, 2024 | 3.3500 | 3.4600 | 3.3500 | 3.4100 | 3.4100 | 47,600 |
| Apr 25, 2024 | 3.3100 | 3.4800 | 3.3100 | 3.3300 | 3.3300 | 25,200 |
| Apr 24, 2024 | 3.5400 | 3.5400 | 3.2700 | 3.2800 | 3.2800 | 22,500 |
| Apr 23, 2024 | 3.4000 | 3.5500 | 3.3200 | 3.4000 | 3.4000 | 70,800 |
| Apr 22, 2024 | 3.3300 | 3.4200 | 3.1600 | 3.3900 | 3.3900 | 35,700 |
| Apr 19, 2024 | 3.2600 | 3.3900 | 3.2400 | 3.2900 | 3.2900 | 93,300 |
| Apr 18, 2024 | 3.3700 | 3.3700 | 3.2200 | 3.2500 | 3.2500 | 35,400 |
| Apr 17, 2024 | 3.1830 | 3.2600 | 3.1300 | 3.2500 | 3.2500 | 111,700 |
| Apr 16, 2024 | 3.2000 | 3.3400 | 3.0900 | 3.2000 | 3.2000 | 83,200 |
| Apr 15, 2024 | 3.3400 | 3.6000 | 3.1700 | 3.2000 | 3.2000 | 193,100 |
| Apr 12, 2024 | 3.1700 | 3.3800 | 3.1700 | 3.3800 | 3.3800 | 140,300 |
| Apr 11, 2024 | 3.4000 | 3.4000 | 3.1300 | 3.1400 | 3.1400 | 48,800 |
| Apr 10, 2024 | 3.3800 | 3.4700 | 3.3100 | 3.3500 | 3.3500 | 87,200 |
| Apr 09, 2024 | 3.6000 | 3.6100 | 3.3400 | 3.4500 | 3.4500 | 75,900 |
| Apr 08, 2024 | 3.4500 | 3.6800 | 3.3300 | 3.5800 | 3.5800 | 60,300 |
| Apr 05, 2024 | 3.4500 | 3.5000 | 3.3500 | 3.4500 | 3.4500 | 38,300 |
| Apr 04, 2024 | 3.5400 | 3.6500 | 3.4400 | 3.4400 | 3.4400 | 35,000 |
| Apr 03, 2024 | 3.4300 | 3.5900 | 3.4000 | 3.5400 | 3.5400 | 32,400 |
| Apr 02, 2024 | 3.7300 | 3.7800 | 3.2000 | 3.4700 | 3.4700 | 97,200 |
| Apr 01, 2024 | 3.8500 | 3.9900 | 3.6500 | 3.7900 | 3.7900 | 94,600 |
| Mar 28, 2024 | 3.8700 | 3.9300 | 3.8000 | 3.8000 | 3.8000 | 53,100 |
| Mar 27, 2024 | 3.9900 | 4.0200 | 3.9000 | 3.9200 | 3.9200 | 46,100 |
| Mar 26, 2024 | 3.7700 | 4.0100 | 3.7700 | 3.9900 | 3.9900 | 174,600 |
| Mar 25, 2024 | 3.7700 | 3.8000 | 3.6500 | 3.7600 | 3.7600 | 104,100 |
| Mar 22, 2024 | 3.8300 | 3.8400 | 3.6800 | 3.7700 | 3.7700 | 144,600 |
| Mar 21, 2024 | 3.6800 | 3.8500 | 3.6500 | 3.8100 | 3.8100 | 142,300 |
| Mar 20, 2024 | 3.8700 | 3.9060 | 3.6050 | 3.6700 | 3.6700 | 190,000 |
| Mar 19, 2024 | 3.6500 | 3.9500 | 3.6260 | 3.8500 | 3.8500 | 157,400 |
| Mar 18, 2024 | 3.4600 | 3.6600 | 3.4350 | 3.6000 | 3.6000 | 90,200 |
| Mar 15, 2024 | 3.7800 | 4.0550 | 3.4100 | 3.5200 | 3.5200 | 245,900 |
| Mar 14, 2024 | 3.9700 | 4.1200 | 3.6700 | 3.7000 | 3.7000 | 148,400 |
| Mar 13, 2024 | 3.5500 | 3.9000 | 3.5350 | 3.8900 | 3.8900 | 228,100 |
| Mar 12, 2024 | 3.3000 | 3.6600 | 2.9100 | 3.5500 | 3.5500 | 453,000 |
| Mar 11, 2024 | 4.1000 | 4.1500 | 3.3320 | 3.4000 | 3.4000 | 311,600 |
| Mar 08, 2024 | 4.0300 | 4.3300 | 4.0200 | 4.1600 | 4.1600 | 113,100 |
| Mar 07, 2024 | 4.1500 | 4.2100 | 4.0300 | 4.0450 | 4.0450 | 72,800 |
| Mar 06, 2024 | 4.0600 | 4.1200 | 4.0500 | 4.0700 | 4.0700 | 46,100 |
| Mar 05, 2024 | 4.0700 | 4.1400 | 4.0400 | 4.0600 | 4.0600 | 102,600 |
| Mar 04, 2024 | 4.1100 | 4.1350 | 3.9600 | 4.0600 | 4.0600 | 131,900 |
| Mar 01, 2024 | 4.1200 | 4.3300 | 4.1100 | 4.1300 | 4.1300 | 92,200 |
| Feb 29, 2024 | 4.5500 | 4.6510 | 3.8800 | 4.1000 | 4.1000 | 234,500 |
| Feb 28, 2024 | 4.5900 | 4.8000 | 4.4900 | 4.4900 | 4.4900 | 184,300 |
| Feb 27, 2024 | 4.5500 | 4.8200 | 4.5470 | 4.5900 | 4.5900 | 141,900 |
| Feb 26, 2024 | 4.8300 | 4.9100 | 4.5500 | 4.5500 | 4.5500 | 189,700 |
| Feb 23, 2024 | 4.7700 | 4.8900 | 4.7700 | 4.8600 | 4.8600 | 89,600 |
| Feb 22, 2024 | 4.7000 | 4.8970 | 4.5600 | 4.7300 | 4.7300 | 161,000 |
| Feb 21, 2024 | 4.9100 | 4.9100 | 4.5120 | 4.6700 | 4.6700 | 184,900 |
| Feb 20, 2024 | 4.7600 | 5.3800 | 4.7600 | 4.9100 | 4.9100 | 414,200 |
| Feb 16, 2024 | 4.3500 | 4.9750 | 4.3500 | 4.7100 | 4.7100 | 739,600 |
| Feb 15, 2024 | 4.2700 | 4.3100 | 4.0500 | 4.0500 | 4.0500 | 162,000 |
| Feb 14, 2024 | 4.3400 | 4.3500 | 4.1700 | 4.2900 | 4.2900 | 160,200 |
| Feb 13, 2024 | 4.1800 | 4.3700 | 4.0000 | 4.3200 | 4.3200 | 234,800 |
| Feb 12, 2024 | 4.0900 | 4.4500 | 4.0700 | 4.2000 | 4.2000 | 701,300 |
| Feb 09, 2024 | 3.8800 | 3.9800 | 3.5800 | 3.8800 | 3.8800 | 288,100 |
| Feb 08, 2024 | 3.6200 | 3.7400 | 3.5000 | 3.6500 | 3.6500 | 131,600 |
| Feb 07, 2024 | 3.5300 | 3.6700 | 3.4200 | 3.6400 | 3.6400 | 87,200 |
| Feb 06, 2024 | 3.2800 | 3.5000 | 3.2800 | 3.4900 | 3.4900 | 119,500 |
| Feb 05, 2024 | 3.1600 | 3.2400 | 3.1300 | 3.2400 | 3.2400 | 47,200 |
| Feb 02, 2024 | 3.2000 | 3.2800 | 3.0500 | 3.1600 | 3.1600 | 168,300 |
| Feb 01, 2024 | 3.2600 | 3.3600 | 3.1500 | 3.2400 | 3.2400 | 87,000 |
| Jan 31, 2024 | 3.2600 | 3.3700 | 3.2200 | 3.2500 | 3.2500 | 41,500 |
| Jan 30, 2024 | 3.4300 | 3.4400 | 3.3100 | 3.3100 | 3.3100 | 54,700 |
| Jan 29, 2024 | 3.5900 | 3.5900 | 3.3500 | 3.4600 | 3.4600 | 62,700 |
| Jan 26, 2024 | 3.5900 | 3.8000 | 3.4500 | 3.5300 | 3.5300 | 147,300 |
| Jan 25, 2024 | 3.5300 | 3.6500 | 3.3500 | 3.5700 | 3.5700 | 158,200 |
| Jan 24, 2024 | 3.4200 | 3.5600 | 3.1200 | 3.5200 | 3.5200 | 257,600 |
| Jan 23, 2024 | 3.3000 | 3.6500 | 3.1000 | 3.3600 | 3.3600 | 821,800 |
| Jan 22, 2024 | 2.6200 | 2.8100 | 2.6200 | 2.6600 | 2.6600 | 103,700 |
| Jan 19, 2024 | 2.7300 | 2.7370 | 2.6100 | 2.6100 | 2.6100 | 46,000 |
| Jan 18, 2024 | 2.8200 | 2.8500 | 2.6600 | 2.7100 | 2.7100 | 42,800 |
| Jan 17, 2024 | 2.8500 | 2.9500 | 2.8100 | 2.8400 | 2.8400 | 210,500 |
| Jan 16, 2024 | 2.7000 | 2.8700 | 2.6980 | 2.8600 | 2.8600 | 125,300 |
| Jan 12, 2024 | 2.6800 | 2.8300 | 2.6800 | 2.7200 | 2.7200 | 89,800 |
| Jan 11, 2024 | 2.7500 | 2.7900 | 2.6500 | 2.6500 | 2.6500 | 34,200 |
| Jan 10, 2024 | 2.9000 | 2.9200 | 2.7600 | 2.7600 | 2.7600 | 64,500 |
| Jan 09, 2024 | 2.6800 | 2.9000 | 2.6600 | 2.8700 | 2.8700 | 134,100 |
| Jan 08, 2024 | 2.5500 | 2.7000 | 2.5400 | 2.6800 | 2.6800 | 62,100 |
| Jan 05, 2024 | 2.5600 | 2.6610 | 2.5450 | 2.6300 | 2.6300 | 62,200 |
| Jan 04, 2024 | 2.5100 | 2.5890 | 2.4800 | 2.5550 | 2.5550 | 49,100 |
| Jan 03, 2024 | 2.5300 | 2.5300 | 2.4500 | 2.5000 | 2.5000 | 41,500 |
| Jan 02, 2024 | 2.4000 | 2.5200 | 2.3650 | 2.4900 | 2.4900 | 60,800 |
| Dec 29, 2023 | 2.4000 | 2.4430 | 2.3580 | 2.3600 | 2.3600 | 63,000 |
| Dec 28, 2023 | 2.4700 | 2.5300 | 2.4000 | 2.4000 | 2.4000 | 109,200 |
| Dec 27, 2023 | 2.4700 | 2.5400 | 2.4700 | 2.5000 | 2.5000 | 48,900 |
| Dec 26, 2023 | 2.5300 | 2.6000 | 2.1500 | 2.5000 | 2.5000 | 267,700 |
| Dec 22, 2023 | 2.5600 | 2.5600 | 2.4610 | 2.5400 | 2.5400 | 29,900 |
| Dec 21, 2023 | 2.4700 | 2.5900 | 2.4050 | 2.5600 | 2.5600 | 79,100 |
| Dec 20, 2023 | 2.6500 | 2.6500 | 2.4400 | 2.4800 | 2.4800 | 29,100 |
| Dec 19, 2023 | 2.5600 | 2.6600 | 2.5100 | 2.6600 | 2.6600 | 73,300 |
| Dec 18, 2023 | 2.4000 | 2.5800 | 2.3900 | 2.4600 | 2.4600 | 93,600 |
| Dec 15, 2023 | 2.2400 | 2.4300 | 2.2400 | 2.4000 | 2.4000 | 127,300 |
| Dec 14, 2023 | 2.1400 | 2.2800 | 2.1400 | 2.2700 | 2.2700 | 28,800 |
| Dec 13, 2023 | 2.0500 | 2.2600 | 2.0500 | 2.1200 | 2.1200 | 150,000 |
| Dec 12, 2023 | 2.1200 | 2.1400 | 2.0500 | 2.0800 | 2.0800 | 115,500 |
| Dec 11, 2023 | 2.1600 | 2.2400 | 2.0500 | 2.1200 | 2.1200 | 76,100 |
| Dec 08, 2023 | 2.2600 | 2.3540 | 2.2300 | 2.2380 | 2.2380 | 20,500 |
| Dec 07, 2023 | 2.1800 | 2.3810 | 2.1800 | 2.2900 | 2.2900 | 52,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.