NASDAQ:SRTS | Historical Stock Price | Sensus Healthcare, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2016-07-26 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.93$2.92$4.42$6.69$10.13$15.342016-07-262026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$3.86$3.8637,400——
2020-12-30$4.23$4.2313,600——
2020-12-29$4.01$4.0131,200——
2020-12-28$4.35$4.35142,300——
2020-12-24$3.91$3.914,700——
2020-12-23$3.91$3.91224,200——
2020-12-22$3.46$3.4612,100——
2020-12-21$3.37$3.3720,600——
2020-12-18$3.60$3.6027,100——
2020-12-17$3.77$3.7719,900——
2020-12-16$3.90$3.90198,100——
2020-12-15$4.50$4.50128,500——
2020-12-14$3.58$3.5810,800——
2020-12-11$3.59$3.5912,100——
2020-12-10$3.59$3.593,400——
2020-12-09$3.62$3.6131,200——
2020-12-08$3.73$3.7343,300——
2020-12-07$3.65$3.657,500——
2020-12-04$3.61$3.6129,200——
2020-12-03$3.35$3.3534,100——
2020-12-02$3.46$3.4639,000——
2020-12-01$3.25$3.2523,700——
2020-11-30$3.23$3.2363,900——
2020-11-27$2.92$2.922,600——
2020-11-25$2.89$2.8912,700——
2020-11-24$2.92$2.9212,100——
2020-11-23$2.91$2.9112,900——
2020-11-20$2.95$2.9535,100——
2020-11-19$2.78$2.7821,200——
2020-11-18$2.70$2.7016,200——
2020-11-17$2.73$2.7332,400——
2020-11-16$2.67$2.6724,400——
2020-11-13$2.65$2.6530,000——
2020-11-12$2.66$2.661,600——
2020-11-11$2.65$2.6544,300——
2020-11-10$2.59$2.5918,100——
2020-11-09$2.56$2.5617,600——
2020-11-06$2.37$2.3717,800——
2020-11-05$2.47$2.471,500——
2020-11-04$2.42$2.421,800——
2020-11-03$2.39$2.3913,000——
2020-11-02$2.42$2.423,800——
2020-10-30$2.48$2.4818,400——
2020-10-29$2.54$2.549,100——
2020-10-28$2.55$2.5542,400——
2020-10-27$2.59$2.596,700——
2020-10-26$2.65$2.6515,000——
2020-10-23$2.77$2.774,700——
2020-10-22$2.89$2.8926,900——
2020-10-21$2.83$2.838,300——
2020-10-20$2.79$2.7916,200——
2020-10-19$2.85$2.852,100——
2020-10-16$2.85$2.858,500——
2020-10-15$2.78$2.782,300——
2020-10-14$2.73$2.732,800——
2020-10-13$2.75$2.7514,200——
2020-10-12$2.96$2.9612,700——
2020-10-09$2.81$2.817,200——
2020-10-08$2.63$2.6312,800——
2020-10-07$2.50$2.5038,300——
2020-10-06$2.52$2.5214,700——
2020-10-05$2.49$2.4930,200——
2020-10-02$2.50$2.5046,200——
2020-10-01$2.54$2.5414,000——
2020-09-30$2.52$2.5242,800——
2020-09-29$2.60$2.601,200——
2020-09-28$2.53$2.5320,500——
2020-09-25$2.62$2.6210,000——
2020-09-24$2.54$2.543,000——
2020-09-23$2.51$2.512,300——
2020-09-22$2.68$2.6810,000——
2020-09-21$2.44$2.442,500——
2020-09-18$2.58$2.5825,700——
2020-09-17$2.52$2.52165,100——
2020-09-16$2.58$2.5835,200——
2020-09-15$2.65$2.6522,200——
2020-09-14$2.69$2.6932,300——
2020-09-11$2.75$2.7511,800——
2020-09-10$2.79$2.799,200——
2020-09-09$2.59$2.595,000——
2020-09-08$2.55$2.559,000——
2020-09-04$2.50$2.5015,300——
2020-09-03$2.52$2.5219,000——
2020-09-02$2.58$2.588,900——
2020-09-01$2.66$2.668,000——
2020-08-31$2.65$2.6525,900——
2020-08-28$2.65$2.657,700——
2020-08-27$2.67$2.6732,500——
2020-08-26$2.78$2.7815,400——
2020-08-25$2.79$2.794,100——
2020-08-24$2.72$2.7211,600——
2020-08-21$2.78$2.7841,300——
2020-08-20$2.81$2.8111,800——
2020-08-19$2.98$2.986,800——
2020-08-18$3.02$3.0231,200——
2020-08-17$3.08$3.0813,300——
2020-08-14$3.07$3.0729,400——
2020-08-13$3.06$3.061,200——
2020-08-12$3.10$3.1022,100——
2020-08-11$3.04$3.0422,900——
2020-08-10$3.20$3.2085,200——
2020-08-07$3.00$3.0011,600——
2020-08-06$2.88$2.8820,000——
2020-08-05$3.06$3.0621,300——
2020-08-04$3.10$3.10255,800——
2020-08-03$2.96$2.9633,200——
2020-07-31$2.91$2.9114,600——
2020-07-30$2.94$2.9440,700——
2020-07-29$2.77$2.7717,500——
2020-07-28$2.86$2.868,300——
2020-07-27$2.90$2.909,900——
2020-07-24$2.86$2.8613,200——
2020-07-23$2.83$2.836,000——
2020-07-22$2.98$2.984,900——
2020-07-21$2.98$2.982,500——
2020-07-20$2.97$2.9710,700——
2020-07-17$2.98$2.982,100——
2020-07-16$3.00$3.0029,800——
2020-07-15$3.00$3.0013,800——
2020-07-14$2.92$2.9210,800——
2020-07-13$2.89$2.8923,100——
2020-07-10$2.85$2.8510,200——
2020-07-09$2.87$2.8713,300——
2020-07-08$2.94$2.9410,100——
2020-07-07$2.93$2.9321,800——
2020-07-06$2.99$2.994,700——
2020-07-02$3.01$3.019,700——
2020-07-01$3.19$3.1912,500——
2020-06-30$3.06$3.0616,000——
2020-06-29$3.15$3.1511,000——
2020-06-26$3.25$3.2518,800——
2020-06-25$2.98$2.987,700——
2020-06-24$2.81$2.8152,600——
2020-06-23$2.97$2.9727,100——
2020-06-22$2.99$2.9929,300——
2020-06-19$3.05$3.0535,400——
2020-06-18$3.09$3.09800——
2020-06-17$3.09$3.0918,800——
2020-06-16$3.13$3.1325,100——
2020-06-15$2.92$2.9255,600——
2020-06-12$3.02$3.0220,600——
2020-06-11$3.01$3.0141,800——
2020-06-10$3.00$3.0013,200——
2020-06-09$3.00$3.0018,400——
2020-06-08$3.09$3.0918,900——
2020-06-05$3.00$3.0045,100——
2020-06-04$3.00$3.0062,700——
2020-06-03$3.00$3.0061,000——
2020-06-02$3.05$3.0563,600——
2020-06-01$2.81$2.81287,000——
2020-05-29$2.39$2.3933,300——
2020-05-28$2.28$2.2811,800——
2020-05-27$2.37$2.3736,900——
2020-05-26$2.04$2.0427,000——
2020-05-22$2.10$2.1010,100——
2020-05-21$2.03$2.0319,500——
2020-05-20$2.09$2.0918,000——
2020-05-19$2.11$2.1118,200——
2020-05-18$2.10$2.1058,600——
2020-05-15$1.88$1.8815,800——
2020-05-14$1.83$1.8330,700——
2020-05-13$1.93$1.93118,900——
2020-05-12$2.06$2.0632,700——
2020-05-11$2.25$2.2569,000——
2020-05-08$2.28$2.2856,000——
2020-05-07$2.44$2.4416,700——
2020-05-06$2.60$2.6077,100——
2020-05-05$2.60$2.6011,900——
2020-05-04$2.49$2.4921,600——
2020-05-01$2.46$2.465,000——
2020-04-30$2.42$2.4221,300——
2020-04-29$2.50$2.505,500——
2020-04-28$2.50$2.5030,000——
2020-04-27$2.46$2.4611,300——
2020-04-24$2.49$2.4921,700——
2020-04-23$2.47$2.477,400——
2020-04-22$2.64$2.6410,000——
2020-04-21$2.56$2.567,600——
2020-04-20$2.63$2.631,100——
2020-04-17$2.73$2.737,500——
2020-04-16$2.63$2.6326,300——
2020-04-15$2.78$2.788,500——
2020-04-14$2.71$2.7139,900——
2020-04-13$2.58$2.587,000——
2020-04-09$2.58$2.5811,800——
2020-04-08$2.43$2.4324,000——
2020-04-07$2.48$2.4825,000——
2020-04-06$2.40$2.4056,800——
2020-04-03$2.50$2.5017,100——
2020-04-02$2.41$2.4111,600——
2020-04-01$2.44$2.4412,600——
2020-03-31$2.50$2.5035,300——
2020-03-30$2.62$2.6219,300——
2020-03-27$2.35$2.3573,700——
2020-03-26$2.76$2.7624,200——
2020-03-25$2.64$2.6422,400——
2020-03-24$2.50$2.5018,800——
2020-03-23$2.50$2.5070,000——
2020-03-20$2.45$2.4525,900——
2020-03-19$2.64$2.6416,700——
2020-03-18$2.25$2.2515,800——
2020-03-17$2.75$2.7548,400——
2020-03-16$3.00$3.0061,000——
2020-03-13$3.65$3.6541,600——
2020-03-12$3.16$3.1688,600——
2020-03-11$3.25$3.259,200——
2020-03-10$3.29$3.2920,300——
2020-03-09$3.03$3.0329,700——
2020-03-06$3.34$3.3415,200——
2020-03-05$3.51$3.5132,500——
2020-03-04$3.48$3.4828,800——
2020-03-03$3.74$3.7434,100——
2020-03-02$3.43$3.4313,000——
2020-02-28$3.54$3.5417,700——
2020-02-27$3.64$3.6426,400——
2020-02-26$4.06$4.0631,500——
2020-02-25$3.76$3.7628,200——
2020-02-24$3.98$3.9832,500——
2020-02-21$4.33$4.335,300——
2020-02-20$4.40$4.4029,200——
2020-02-19$4.45$4.4596,900——
2020-02-18$4.36$4.3696,500——
2020-02-14$4.64$4.64137,800——
2020-02-13$4.62$4.6259,800——
2020-02-12$4.62$4.6230,400——
2020-02-11$4.52$4.5237,900——
2020-02-10$4.65$4.6536,200——
2020-02-07$4.71$4.7117,800——
2020-02-06$4.38$4.3827,400——
2020-02-05$4.46$4.468,600——
2020-02-04$4.37$4.378,200——
2020-02-03$4.06$4.0626,500——
2020-01-31$4.11$4.1131,100——
2020-01-30$4.11$4.1123,000——
2020-01-29$4.42$4.4210,700——
2020-01-28$4.43$4.4326,900——
2020-01-27$4.50$4.5037,100——
2020-01-24$4.23$4.2317,100——
2020-01-23$4.31$4.3119,600——
2020-01-22$4.24$4.2410,100——
2020-01-21$4.25$4.2518,400——
2020-01-17$4.23$4.2320,100——
2020-01-16$4.07$4.0725,600——
2020-01-15$4.05$4.0568,100——
2020-01-14$3.89$3.8935,500——
2020-01-13$3.73$3.7331,500——
2020-01-10$3.70$3.7032,300——
2020-01-09$3.73$3.73100,500——
2020-01-08$3.57$3.5742,300——
2020-01-07$3.60$3.6015,000——
2020-01-06$3.68$3.687,500——
2020-01-03$3.67$3.6723,700——
2020-01-02$3.69$3.6929,300——