Sensus Healthcare, Inc. - Common Stock (SRTS)
5.0300
+0.3100 (6.57%)
NASDAQ · Last Trade: Apr 2nd, 4:42 PM EDT
Historical Prices For Sensus Healthcare, Inc. - Common Stock (SRTS)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/01/2025 | 4.71 | 4.81 | 4.63 | 4.72 | 83,444 | 4.72 |
| 3/31/2025 | 4.67 | 4.78 | 4.44 | 4.73 | 134,331 | 4.73 |
| 3/28/2025 | 4.67 | 4.77 | 4.57 | 4.77 | 130,781 | 4.77 |
| 3/27/2025 | 4.64 | 4.70 | 4.46 | 4.69 | 97,372 | 4.69 |
| 3/26/2025 | 4.92 | 4.93 | 4.60 | 4.64 | 100,254 | 4.64 |
| 3/25/2025 | 4.84 | 4.92 | 4.77 | 4.88 | 84,198 | 4.88 |
| 3/24/2025 | 4.80 | 4.90 | 4.72 | 4.81 | 99,059 | 4.81 |
| 3/21/2025 | 4.68 | 4.76 | 4.60 | 4.71 | 66,229 | 4.71 |
| 3/20/2025 | 4.75 | 4.85 | 4.68 | 4.74 | 76,986 | 4.74 |
| 3/19/2025 | 4.77 | 4.84 | 4.70 | 4.78 | 77,341 | 4.78 |
| 3/18/2025 | 4.87 | 4.96 | 4.70 | 4.74 | 88,725 | 4.74 |
| 3/17/2025 | 4.65 | 4.95 | 4.65 | 4.86 | 181,436 | 4.86 |
| 3/14/2025 | 4.50 | 4.65 | 4.47 | 4.65 | 72,057 | 4.65 |
| 3/13/2025 | 4.60 | 4.60 | 4.42 | 4.43 | 79,897 | 4.43 |
| 3/12/2025 | 4.55 | 4.60 | 4.43 | 4.58 | 99,855 | 4.58 |
| 3/11/2025 | 4.35 | 4.47 | 4.34 | 4.45 | 112,256 | 4.45 |
| 3/10/2025 | 4.54 | 4.60 | 4.32 | 4.35 | 98,756 | 4.35 |
| 3/07/2025 | 4.46 | 4.62 | 4.32 | 4.60 | 138,329 | 4.60 |
| 3/06/2025 | 4.61 | 4.67 | 4.44 | 4.46 | 112,669 | 4.46 |
| 3/05/2025 | 4.44 | 4.75 | 4.44 | 4.69 | 241,379 | 4.69 |
| 3/04/2025 | 4.46 | 4.57 | 4.33 | 4.45 | 224,471 | 4.45 |
| 3/03/2025 | 4.82 | 4.95 | 4.44 | 4.46 | 288,994 | 4.46 |
| 2/28/2025 | 4.68 | 4.83 | 4.67 | 4.78 | 141,328 | 4.78 |
| 2/27/2025 | 4.96 | 4.98 | 4.70 | 4.74 | 269,250 | 4.74 |
| 2/26/2025 | 5.14 | 5.19 | 4.87 | 4.89 | 287,769 | 4.89 |
| 2/25/2025 | 5.20 | 5.24 | 4.92 | 5.09 | 346,280 | 5.09 |
| 2/24/2025 | 5.40 | 5.41 | 5.09 | 5.19 | 423,352 | 5.19 |
| 2/21/2025 | 5.56 | 5.62 | 5.36 | 5.38 | 280,897 | 5.38 |
| 2/20/2025 | 5.67 | 5.67 | 5.40 | 5.56 | 327,172 | 5.56 |
| 2/19/2025 | 5.84 | 5.88 | 5.54 | 5.71 | 319,218 | 5.71 |
| 2/18/2025 | 5.60 | 5.88 | 5.60 | 5.84 | 482,179 | 5.84 |
| 2/14/2025 | 5.53 | 5.65 | 5.41 | 5.51 | 270,958 | 5.51 |
| 2/13/2025 | 5.70 | 5.72 | 5.47 | 5.50 | 305,904 | 5.50 |
| 2/12/2025 | 5.90 | 5.91 | 5.51 | 5.65 | 478,000 | 5.65 |
| 2/11/2025 | 6.18 | 6.35 | 5.82 | 5.93 | 673,330 | 5.93 |
| 2/10/2025 | 5.89 | 6.20 | 5.57 | 6.07 | 858,954 | 6.07 |
| 2/07/2025 | 6.25 | 6.26 | 5.75 | 5.83 | 1,133,885 | 5.83 |
| 2/06/2025 | 7.00 | 7.00 | 5.72 | 6.08 | 2,879,001 | 6.08 |
| 2/05/2025 | 8.44 | 9.08 | 8.42 | 8.99 | 719,132 | 8.99 |
| 2/04/2025 | 8.13 | 9.02 | 8.09 | 8.44 | 415,289 | 8.44 |
| 2/03/2025 | 8.10 | 8.24 | 7.75 | 8.11 | 351,738 | 8.11 |
| 1/31/2025 | 7.21 | 8.43 | 7.21 | 8.23 | 714,546 | 8.23 |
| 1/30/2025 | 6.72 | 6.95 | 6.64 | 6.87 | 299,908 | 6.87 |
| 1/29/2025 | 6.97 | 7.04 | 6.65 | 6.70 | 231,987 | 6.70 |
| 1/28/2025 | 6.77 | 6.98 | 6.70 | 6.92 | 102,465 | 6.92 |
| 1/27/2025 | 7.05 | 7.12 | 6.69 | 6.79 | 315,981 | 6.79 |
| 1/24/2025 | 7.00 | 7.26 | 6.93 | 7.14 | 199,496 | 7.14 |
| 1/23/2025 | 6.97 | 7.07 | 6.88 | 7.01 | 107,245 | 7.01 |
| 1/22/2025 | 7.02 | 7.15 | 6.90 | 6.99 | 212,148 | 6.99 |
| 1/21/2025 | 6.56 | 6.95 | 6.56 | 6.84 | 207,919 | 6.84 |
| 1/17/2025 | 6.73 | 6.89 | 6.53 | 6.56 | 160,290 | 6.56 |
| 1/16/2025 | 6.75 | 6.93 | 6.70 | 6.73 | 136,249 | 6.73 |
| 1/15/2025 | 6.76 | 6.88 | 6.66 | 6.77 | 165,157 | 6.77 |
| 1/14/2025 | 6.40 | 6.87 | 6.40 | 6.64 | 260,839 | 6.64 |
| 1/13/2025 | 6.60 | 6.71 | 6.38 | 6.38 | 179,270 | 6.38 |
| 1/10/2025 | 6.76 | 6.78 | 6.49 | 6.54 | 210,664 | 6.54 |
| 1/08/2025 | 6.99 | 6.99 | 6.50 | 6.83 | 315,498 | 6.83 |
| 1/07/2025 | 7.32 | 7.42 | 6.91 | 6.96 | 330,603 | 6.96 |
| 1/06/2025 | 7.25 | 7.62 | 7.22 | 7.24 | 263,595 | 7.24 |
| 1/03/2025 | 7.20 | 7.30 | 6.97 | 7.25 | 159,038 | 7.25 |
| 1/02/2025 | 6.89 | 7.39 | 6.89 | 7.10 | 175,899 | 7.10 |