Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

SRTS Historical Prices

Sensus Healthcare, Inc · daily open, high, low, close & volume

Trading days
250
Period high
5.49
Period low
2.66
Period change
-5.60%
DateOpenHighLowCloseChangeVolume
Nov 3, 20262.765.252.763.29+19.45%9,760,487
Nov 2, 20262.762.832.752.75-0.36%13,210
Oct 30, 20262.752.902.752.76-0.36%27,768
Oct 29, 20262.792.832.752.77-1.77%17,637
Oct 28, 20262.742.902.742.82+1.08%98,529
Oct 27, 20262.812.872.682.79-1.06%60,810
Oct 26, 20262.902.902.812.82-4.41%19,369
Oct 23, 20262.903.042.902.95+2.79%12,496
Oct 22, 20262.932.952.842.87+0.35%10,379
Oct 21, 20262.762.942.762.86+4.00%5,610
Oct 20, 20262.782.892.732.75-0.36%50,923
Oct 19, 20262.762.862.722.76-0.36%24,695
Oct 16, 20262.732.832.732.77+0.00%12,828
Oct 15, 20262.852.872.712.77-3.15%25,963
Oct 14, 20262.892.982.802.86-1.04%10,397
Oct 13, 20262.913.002.892.89-1.37%18,411
Oct 12, 20262.933.002.932.93-0.68%7,629
Oct 9, 20262.973.042.932.95-0.67%13,226
Oct 8, 20262.923.042.922.97+1.02%19,086
Oct 7, 20262.923.052.922.94-1.01%5,920
Oct 6, 20262.933.022.902.97+1.71%35,569
Oct 5, 20263.043.042.922.92-2.01%16,438
Oct 2, 20262.973.082.922.98+1.02%17,173
Oct 1, 20263.003.052.952.95-1.34%7,610
Sep 30, 20263.093.092.952.99-2.61%19,408
Sep 29, 20262.983.082.973.07+2.50%39,660
Sep 28, 20262.933.022.933.00+1.87%39,935
Sep 25, 20262.922.982.912.94+1.03%23,949
Sep 24, 20263.013.082.912.91-3.96%60,464
Sep 23, 20263.093.133.023.03-2.26%45,679
Sep 22, 20263.073.113.063.10+0.98%7,836
Sep 21, 20263.043.103.033.07+0.66%9,965
Sep 18, 20263.133.143.023.05-2.24%51,055
Sep 17, 20263.103.173.093.12+1.63%6,919
Sep 16, 20263.143.143.043.07-0.32%15,940
Sep 15, 20263.103.173.013.08-1.60%21,476
Sep 14, 20263.073.173.073.13-0.63%18,408
Sep 11, 20263.133.173.103.15+0.96%8,167
Sep 10, 20263.123.153.063.12+0.00%27,161
Sep 9, 20263.163.163.123.12-1.27%13,697
Sep 8, 20263.253.363.153.16-0.94%24,005
Sep 4, 20263.173.383.113.19-2.15%16,500
Sep 3, 20263.253.463.143.26+0.31%25,398
Sep 2, 20263.313.383.213.25-8.19%22,080
Aug 31, 20263.563.723.493.54+0.57%139,935
Aug 28, 20263.363.583.243.52+4.45%99,640
Aug 27, 20263.213.443.153.37+2.43%32,605
Aug 26, 20263.323.383.093.29-2.08%29,610
Aug 25, 20263.503.503.363.36-3.72%44,625
Aug 24, 20263.303.493.203.49+4.49%82,312
Aug 21, 20263.293.343.133.34+3.41%24,628
Aug 20, 20262.983.252.863.23+7.31%103,027
Aug 19, 20262.993.092.973.01+0.33%13,876
Aug 18, 20262.903.022.893.00+3.45%34,376
Aug 17, 20262.852.932.852.90+1.40%29,447
Aug 14, 20262.802.982.802.86-9.49%76,407
Aug 13, 20263.193.343.023.16+0.96%64,620
Aug 12, 20263.103.183.103.13+0.97%8,045
Aug 11, 20263.113.203.053.10+0.32%12,227
Aug 10, 20263.093.143.043.09+0.65%10,616
Aug 7, 20262.973.072.963.07+3.02%10,748
Aug 6, 20262.952.982.922.98+1.36%10,997
Aug 5, 20262.982.982.922.94-1.01%6,603
Aug 4, 20262.963.002.962.97+1.71%19,823
Aug 3, 20262.922.982.912.92+0.34%18,890
Jul 31, 20262.932.982.812.91+0.69%6,598
Jul 30, 20262.852.962.852.89+1.40%13,759
Jul 29, 20262.972.982.812.85-3.06%40,137
Jul 28, 20263.043.042.932.94-2.65%7,824
Jul 27, 20263.033.063.003.02-0.33%30,645
Jul 24, 20262.993.102.943.03+3.06%19,004
Jul 23, 20263.003.042.942.94-3.29%19,920
Jul 22, 20263.043.062.953.04+0.00%31,668
Jul 21, 20263.103.123.043.04-1.94%13,749
Jul 20, 20262.983.192.983.10+2.65%25,652
Jul 17, 20263.013.042.973.02+0.17%18,577
Jul 16, 20263.083.083.003.02-2.11%17,104
Jul 15, 20263.063.203.063.08+0.00%7,984
Jul 14, 20263.133.153.063.08+0.00%6,770
Jul 13, 20263.013.233.013.08+0.98%44,808
Jul 10, 20262.933.052.933.05+4.45%21,765
Jul 9, 20262.953.062.922.92-1.35%18,682
Jul 8, 20263.043.062.942.96-4.21%36,169
Jul 7, 20263.023.092.943.09+1.31%15,561
Jul 6, 20263.033.103.013.05-0.65%19,903
Jul 2, 20263.023.103.023.07+1.32%20,940
Jul 1, 20263.043.073.023.03+0.33%46,316
Jun 30, 20263.093.093.023.02-1.31%26,955
Jun 29, 20262.953.112.953.06+0.66%30,888
Jun 26, 20262.973.042.863.04+3.05%64,213
Jun 25, 20263.013.062.812.95-2.64%39,279
Jun 24, 20262.753.042.683.03+10.58%119,508
Jun 23, 20262.732.792.732.74-1.08%11,906
Jun 22, 20262.822.832.772.77-0.72%25,681
Jun 18, 20262.722.822.682.79+2.20%51,056
Jun 17, 20262.712.782.702.73+0.74%27,028
Jun 16, 20262.672.802.662.71+0.00%56,388
Jun 15, 20262.782.782.702.71+0.00%24,476
Jun 12, 20262.772.802.702.71+0.00%31,988
Jun 11, 20262.852.852.712.71-3.90%15,761
Jun 10, 20262.712.852.682.82+4.44%50,441
Jun 9, 20262.712.832.702.70+0.37%40,712
Jun 8, 20262.782.782.662.69-0.37%46,495
Jun 5, 20262.822.872.662.70-4.26%53,292
Jun 4, 20262.842.952.802.82-0.70%45,976
Jun 3, 20262.842.882.802.84+0.00%30,967
Jun 2, 20262.853.012.782.84-0.35%80,256
Jun 1, 20262.703.002.662.85-7.77%353,411
May 29, 20263.223.323.073.09-2.83%67,262
May 28, 20263.173.263.113.18+1.60%52,386
May 27, 20263.173.223.013.13-2.19%110,558
May 26, 20263.193.293.183.20+0.31%34,395
May 22, 20263.233.283.163.19-1.24%38,049
May 21, 20263.283.293.103.23-2.71%44,280
May 20, 20263.343.553.223.32-0.90%32,863
May 19, 20263.463.463.323.35-3.46%23,439
May 18, 20263.533.583.423.47-3.88%40,283
May 15, 20263.653.703.433.61+0.00%44,640
May 14, 20263.393.633.353.61+4.64%97,222
May 13, 20263.373.503.263.45+2.37%41,283
May 12, 20263.413.513.253.37-1.17%56,831
May 11, 20263.293.593.143.41+10.71%135,811
May 8, 20263.073.332.823.08-25.06%665,387
May 7, 20264.244.284.024.11+0.49%73,863
May 6, 20263.984.183.854.09+4.07%138,132
May 5, 20264.004.003.913.93-0.76%40,737
May 4, 20264.034.203.803.96-0.50%118,098
May 1, 20264.004.013.883.98+0.25%18,046
Apr 30, 20263.864.053.813.97+1.79%28,325
Apr 29, 20263.883.983.803.90+0.26%13,077
Apr 28, 20264.004.033.873.89-1.77%14,935
Apr 27, 20263.944.073.943.96+0.51%14,231
Apr 24, 20264.074.103.943.94+0.25%23,793
Apr 23, 20264.004.023.893.93-2.72%28,544
Apr 22, 20264.024.103.924.04+1.25%23,801
Apr 21, 20264.094.163.893.99-1.72%52,726
Apr 20, 20264.494.494.044.06-9.58%78,663
Apr 17, 20264.364.504.214.49+1.13%66,155
Apr 16, 20264.494.554.124.44-1.11%28,265
Apr 15, 20264.534.534.374.49+0.00%9,928
Apr 14, 20264.434.554.334.49+1.35%35,652
Apr 13, 20264.374.504.284.43-1.34%35,053
Apr 10, 20264.404.494.344.49+0.45%55,921
Apr 9, 20264.444.504.254.47+1.13%22,621
Apr 8, 20264.524.524.394.42+0.91%29,828
Apr 7, 20264.234.414.204.38+3.55%18,000
Apr 6, 20264.124.374.064.23+2.92%32,080
Apr 2, 20264.134.223.864.11-2.14%15,013
Apr 1, 20264.034.553.984.20+5.53%118,318
Mar 31, 20263.874.163.873.98+2.84%22,142
Mar 30, 20263.894.013.783.87-1.28%30,373
Mar 27, 20263.943.943.763.92-2.24%63,751
Mar 26, 20264.104.133.974.01-4.98%17,925
Mar 25, 20263.974.353.974.22+6.57%56,970
Mar 24, 20264.094.153.893.96-3.65%50,828
Mar 23, 20263.954.263.814.11+6.20%107,112
Mar 20, 20263.934.003.853.87-2.76%29,798
Mar 19, 20263.813.983.813.98+3.38%17,095
Mar 18, 20263.913.913.833.85-1.53%18,675
Mar 17, 20263.944.083.913.91-1.26%18,402
Mar 16, 20263.903.973.903.96+1.80%24,893
Mar 13, 20264.014.033.853.89-2.26%33,797
Mar 12, 20264.084.143.923.98-2.93%50,753
Mar 11, 20264.254.304.094.10-3.53%42,225
Mar 10, 20264.314.444.224.25-2.30%67,853
Mar 9, 20264.224.434.094.35+2.35%56,171
Mar 6, 20264.284.544.194.25-0.70%40,759
Mar 5, 20264.364.514.214.28-2.95%62,278
Mar 4, 20264.534.534.344.41-4.34%91,992
Mar 3, 20264.594.754.264.61+0.44%218,344
Mar 2, 20264.264.904.224.59+11.68%371,837
Feb 27, 20263.944.193.944.11+2.24%59,866
Feb 26, 20263.924.173.914.02+0.75%31,453
Feb 25, 20263.854.003.843.99+3.91%24,249
Feb 24, 20263.763.893.753.84+0.52%49,137
Feb 23, 20263.803.963.803.82-3.29%77,277
Feb 20, 20263.863.973.843.95+1.02%95,626
Feb 19, 20263.833.943.753.91+1.56%40,100
Feb 18, 20263.833.983.733.85+0.52%127,773
Feb 17, 20263.853.983.763.83-0.78%112,392
Feb 13, 20263.653.903.553.86-16.99%468,533
Feb 12, 20264.854.994.514.65-2.31%150,893
Feb 11, 20264.954.964.654.76-3.05%132,120
Feb 10, 20264.884.974.854.91+0.00%43,175
Feb 9, 20264.985.044.854.91-2.58%51,804
Feb 6, 20264.985.154.885.04+4.13%98,470
Feb 5, 20264.845.084.764.84-1.02%69,252
Feb 4, 20265.205.294.754.89-5.60%160,168
Feb 3, 20265.115.225.095.18+1.37%69,170
Feb 2, 20265.075.295.065.11-0.39%34,537
Jan 30, 20265.125.265.055.13-0.97%78,275
Jan 29, 20265.055.185.005.18+1.37%51,009
Jan 28, 20265.115.184.925.11+1.39%102,738
Jan 27, 20265.085.214.915.04-0.98%56,815
Jan 26, 20264.825.364.645.09+5.38%177,972
Jan 23, 20264.974.984.714.83-2.82%212,792
Jan 22, 20265.025.174.884.97+0.20%103,669
Jan 21, 20265.015.224.924.96+0.00%45,995
Jan 20, 20265.165.264.934.96-6.42%118,357
Jan 16, 20265.005.304.895.30+6.85%107,820
Jan 15, 20264.995.174.874.96-0.40%64,737
Jan 14, 20265.285.284.904.98-6.04%120,243
Jan 13, 20264.565.494.525.30+14.97%446,516
Jan 12, 20264.784.784.564.61-3.15%49,706
Jan 9, 20264.434.874.434.76+7.45%108,296
Jan 8, 20264.334.504.304.43+0.91%43,322
Jan 7, 20264.504.594.364.39-1.57%38,720
Jan 6, 20264.504.604.144.46+0.22%79,965
Jan 5, 20264.074.644.074.45+8.54%191,794
Jan 2, 20263.904.183.884.10+3.02%94,862
Dec 31, 20253.714.003.653.98+7.57%176,695
Dec 30, 20253.733.813.683.70-1.60%155,086
Dec 29, 20253.733.823.733.76-0.79%56,470
Dec 26, 20253.783.853.743.79+0.00%38,488
Dec 24, 20253.763.853.763.79+0.00%10,134
Dec 23, 20253.763.883.753.79-0.52%73,862
Dec 22, 20253.873.923.763.81-0.52%42,796
Dec 19, 20253.833.893.783.83-0.26%25,240
Dec 18, 20253.783.903.753.84+1.86%33,337
Dec 17, 20253.793.863.673.77-0.79%67,823
Dec 16, 20253.683.833.683.80+2.98%32,232
Dec 15, 20253.843.843.563.69-3.66%109,054
Dec 12, 20253.883.953.813.83-1.54%49,997
Dec 11, 20254.014.033.783.89-2.75%44,845
Dec 10, 20253.834.043.804.00+4.44%67,401
Dec 9, 20253.763.883.763.83+1.59%46,770
Dec 8, 20253.893.993.763.77-3.33%131,992
Dec 5, 20254.034.033.863.90-2.99%118,391
Dec 4, 20254.014.103.964.02+0.25%73,682
Dec 3, 20254.064.123.904.01-1.23%47,311
Dec 2, 20254.014.113.964.06+1.50%60,731
Dec 1, 20254.144.163.964.00-4.53%47,636
Nov 28, 20254.154.224.114.19+1.95%15,905
Nov 26, 20254.194.344.084.11-3.52%90,017
Nov 25, 20254.024.284.024.26+5.97%39,980
Nov 24, 20254.004.143.814.02+0.00%52,127
Nov 21, 20253.884.083.844.02+2.29%57,330
Nov 20, 20254.154.343.893.93-2.72%122,943
Nov 19, 20254.094.263.944.04+0.00%81,309
Nov 18, 20253.954.083.764.04+1.25%118,029
Nov 17, 20254.334.353.953.99-7.64%120,612
Nov 14, 20254.414.514.254.32-3.14%93,909
Nov 13, 20254.684.694.424.46-3.04%121,313
Nov 12, 20254.254.674.244.60+9.26%182,848
Nov 11, 20254.344.424.114.21-3.00%75,704
Nov 10, 20254.284.554.254.34+3.33%343,586
Nov 7, 20253.504.273.464.20+19.32%264,866
Nov 6, 20253.833.873.393.52-4.61%298,655
Nov 5, 20253.523.723.353.69+6.03%197,341
Nov 4, 20253.404.193.263.48+12.26%1,052,649

Daily open, high, low, close and volume for Sensus Healthcare, Inc (SRTS). Showing 250 trading days. Unadjusted prices.