Advertisement
U.S. markets closed

Sensus Healthcare, Inc. (SRTS)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
3.8000-0.1200 (-3.06%)
At close: 04:00PM EDT
3.9200 +0.12 (+3.16%)
After hours: 07:46PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 20243.87003.93003.80003.80003.800051,200
Mar 27, 20243.99004.02003.90003.92003.920046,100
Mar 26, 20243.77004.01003.77003.99003.9900174,600
Mar 25, 20243.77003.80003.65003.76003.7600104,100
Mar 22, 20243.83003.84003.68003.77003.7700144,600
Mar 21, 20243.68003.85003.65003.81003.8100142,300
Mar 20, 20243.87003.90603.60503.67003.6700190,000
Mar 19, 20243.65003.95003.62603.85003.8500157,400
Mar 18, 20243.46003.66003.43503.60003.600090,200
Mar 15, 20243.78004.05503.41003.52003.5200245,900
Mar 14, 20243.97004.12003.67003.70003.7000148,400
Mar 13, 20243.55003.90003.53503.89003.8900228,100
Mar 12, 20243.30003.66002.91003.55003.5500453,000
Mar 11, 20244.10004.15003.33203.40003.4000311,600
Mar 08, 20244.03004.33004.02004.16004.1600113,100
Mar 07, 20244.15004.21004.03004.04504.045072,800
Mar 06, 20244.06004.12004.05004.07004.070046,100
Mar 05, 20244.07004.14004.04004.06004.0600102,600
Mar 04, 20244.11004.13503.96004.06004.0600131,900
Mar 01, 20244.12004.33004.11004.13004.130092,200
Feb 29, 20244.55004.65103.88004.10004.1000234,500
Feb 28, 20244.59004.80004.49004.49004.4900184,300
Feb 27, 20244.55004.82004.54704.59004.5900141,900
Feb 26, 20244.83004.91004.55004.55004.5500189,700
Feb 23, 20244.77004.89004.77004.86004.860089,600
Feb 22, 20244.70004.89704.56004.73004.7300161,000
Feb 21, 20244.91004.91004.51204.67004.6700184,900
Feb 20, 20244.76005.38004.76004.91004.9100414,200
Feb 16, 20244.35004.97504.35004.71004.7100739,600
Feb 15, 20244.27004.31004.05004.05004.0500162,000
Feb 14, 20244.34004.35004.17004.29004.2900160,200
Feb 13, 20244.18004.37004.00004.32004.3200234,800
Feb 12, 20244.09004.45004.07004.20004.2000701,300
Feb 09, 20243.88003.98003.58003.88003.8800288,100
Feb 08, 20243.62003.74003.50003.65003.6500131,600
Feb 07, 20243.53003.67003.42003.64003.640087,200
Feb 06, 20243.28003.50003.28003.49003.4900119,500
Feb 05, 20243.16003.24003.13003.24003.240047,200
Feb 02, 20243.20003.28003.05003.16003.1600168,300
Feb 01, 20243.26003.36003.15003.24003.240087,000
Jan 31, 20243.26003.37003.22003.25003.250041,500
Jan 30, 20243.43003.44003.31003.31003.310054,700
Jan 29, 20243.59003.59003.35003.46003.460062,700
Jan 26, 20243.59003.80003.45003.53003.5300147,300
Jan 25, 20243.53003.65003.35003.57003.5700158,200
Jan 24, 20243.42003.56003.12003.52003.5200257,600
Jan 23, 20243.30003.65003.10003.36003.3600821,800
Jan 22, 20242.62002.81002.62002.66002.6600103,700
Jan 19, 20242.73002.73702.61002.61002.610046,000
Jan 18, 20242.82002.85002.66002.71002.710042,800
Jan 17, 20242.85002.95002.81002.84002.8400210,500
Jan 16, 20242.70002.87002.69802.86002.8600125,300
Jan 12, 20242.68002.83002.68002.72002.720089,800
Jan 11, 20242.75002.79002.65002.65002.650034,200
Jan 10, 20242.90002.92002.76002.76002.760064,500
Jan 09, 20242.68002.90002.66002.87002.8700134,100
Jan 08, 20242.55002.70002.54002.68002.680062,100
Jan 05, 20242.56002.66102.54502.63002.630062,200
Jan 04, 20242.51002.58902.48002.55502.555049,100
Jan 03, 20242.53002.53002.45002.50002.500041,500
Jan 02, 20242.40002.52002.36502.49002.490060,800
Dec 29, 20232.40002.44302.35802.36002.360063,000
Dec 28, 20232.47002.53002.40002.40002.4000109,200
Dec 27, 20232.47002.54002.47002.50002.500048,900
Dec 26, 20232.53002.60002.15002.50002.5000267,700
Dec 22, 20232.56002.56002.46102.54002.540029,900
Dec 21, 20232.47002.59002.40502.56002.560079,100
Dec 20, 20232.65002.65002.44002.48002.480029,100
Dec 19, 20232.56002.66002.51002.66002.660073,300
Dec 18, 20232.40002.58002.39002.46002.460093,600
Dec 15, 20232.24002.43002.24002.40002.4000127,300
Dec 14, 20232.14002.28002.14002.27002.270028,800
Dec 13, 20232.05002.26002.05002.12002.1200150,000
Dec 12, 20232.12002.14002.05002.08002.0800115,500
Dec 11, 20232.16002.24002.05002.12002.120076,100
Dec 08, 20232.26002.35402.23002.23802.238020,500
Dec 07, 20232.18002.38102.18002.29002.290052,100
Dec 06, 20232.55002.57002.30002.31002.310058,100
Dec 05, 20232.47002.58002.44002.51002.510045,400
Dec 04, 20232.43002.50002.40002.49002.490034,900
Dec 01, 20232.43002.48902.35002.43002.430044,700
Nov 30, 20232.42002.50002.40002.42002.420041,300
Nov 29, 20232.52002.55402.44002.44002.440053,100
Nov 28, 20232.50002.58002.47002.51002.510062,400
Nov 27, 20232.38902.55002.34002.51002.5100119,600
Nov 24, 20232.25002.43002.25002.40002.400034,600
Nov 22, 20232.12002.29002.12002.29002.290065,000
Nov 21, 20232.05002.14002.05002.09002.090061,100
Nov 20, 20232.13002.18002.02002.07002.070074,600
Nov 17, 20232.06002.18002.06002.14002.140044,400
Nov 16, 20232.05002.12002.02002.10002.100034,400
Nov 15, 20231.96002.08001.91002.03002.030052,800
Nov 14, 20231.83002.05001.83002.00002.000039,700
Nov 13, 20231.87001.95001.85001.87001.870092,300
Nov 10, 20231.85002.18001.79001.90001.9000318,600
Nov 09, 20232.27002.27002.13002.22002.220086,200
Nov 08, 20232.31002.33002.20002.27002.270021,600
Nov 07, 20232.27002.34002.25002.31002.310034,900
Nov 06, 20232.20002.26502.20002.24002.240022,300
Nov 03, 20232.10002.28002.07002.20002.200095,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...