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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$7.22$7.22161,000——
2021-12-30$7.21$7.21155,500——
2021-12-29$6.97$6.97415,400——
2021-12-28$6.31$6.311,095,100——
2021-12-27$8.16$8.16360,700——
2021-12-23$8.34$8.341,227,300——
2021-12-22$7.34$7.3448,800——
2021-12-21$7.29$7.29177,000——
2021-12-20$7.13$7.13119,400——
2021-12-17$7.44$7.44467,200——
2021-12-16$6.86$6.86119,400——
2021-12-15$6.98$6.98203,000——
2021-12-14$7.35$7.35185,100——
2021-12-13$6.80$6.80306,800——
2021-12-10$7.74$7.74165,500——
2021-12-09$7.83$7.83202,900——
2021-12-08$7.60$7.60162,900——
2021-12-07$7.95$7.95363,200——
2021-12-06$7.40$7.40359,400——
2021-12-03$7.02$7.02268,800——
2021-12-02$7.40$7.40446,300——
2021-12-01$6.89$6.891,078,800——
2021-11-30$6.14$6.14191,700——
2021-11-29$5.77$5.77209,200——
2021-11-26$6.20$6.20186,000——
2021-11-24$6.20$6.20391,400——
2021-11-23$5.89$5.89145,500——
2021-11-22$6.00$6.00281,400——
2021-11-19$5.55$5.55109,900——
2021-11-18$5.52$5.5275,300——
2021-11-17$5.53$5.53121,800——
2021-11-16$5.55$5.55187,400——
2021-11-15$5.00$5.00136,800——
2021-11-12$4.99$4.99190,700——
2021-11-11$4.76$4.76104,600——
2021-11-10$4.83$4.83186,200——
2021-11-09$4.67$4.67347,600——
2021-11-08$4.10$4.1093,800——
2021-11-05$4.13$4.13209,500——
2021-11-04$4.16$4.1658,500——
2021-11-03$4.04$4.0431,500——
2021-11-02$4.08$4.089,600——
2021-11-01$4.07$4.0746,900——
2021-10-29$4.00$4.0018,200——
2021-10-28$3.96$3.9630,600——
2021-10-27$3.93$3.9320,100——
2021-10-26$4.02$4.0233,100——
2021-10-25$4.01$4.0146,900——
2021-10-22$4.03$4.0331,300——
2021-10-21$3.97$3.9740,600——
2021-10-20$3.99$3.9925,700——
2021-10-19$3.99$3.9938,600——
2021-10-18$4.00$4.0062,600——
2021-10-15$3.99$3.9938,600——
2021-10-14$4.08$4.0812,400——
2021-10-13$3.93$3.9361,500——
2021-10-12$3.92$3.9276,900——
2021-10-11$3.89$3.8913,700——
2021-10-08$3.86$3.8677,200——
2021-10-07$3.75$3.7535,400——
2021-10-06$3.59$3.5927,100——
2021-10-05$3.65$3.6511,500——
2021-10-04$3.70$3.7031,600——
2021-10-01$3.69$3.6962,100——
2021-09-30$3.60$3.6012,100——
2021-09-29$3.52$3.527,000——
2021-09-28$3.58$3.5849,600——
2021-09-27$3.69$3.6950,000——
2021-09-24$3.96$3.96141,100——
2021-09-23$3.64$3.64111,500——
2021-09-22$3.51$3.5145,300——
2021-09-21$3.54$3.5421,000——
2021-09-20$3.59$3.596,200——
2021-09-17$3.51$3.5115,100——
2021-09-16$3.57$3.5711,500——
2021-09-15$3.51$3.515,500——
2021-09-14$3.51$3.5111,900——
2021-09-13$3.55$3.554,900——
2021-09-10$3.58$3.5822,000——
2021-09-09$3.61$3.6125,500——
2021-09-08$3.59$3.598,500——
2021-09-07$3.53$3.5314,700——
2021-09-03$3.66$3.6613,900——
2021-09-02$3.62$3.6225,300——
2021-09-01$3.59$3.5915,400——
2021-08-31$3.56$3.5627,500——
2021-08-30$3.64$3.6411,200——
2021-08-27$3.65$3.656,600——
2021-08-26$3.55$3.5515,200——
2021-08-25$3.61$3.614,300——
2021-08-24$3.49$3.4923,700——
2021-08-23$3.38$3.3826,900——
2021-08-20$3.33$3.3315,500——
2021-08-19$3.22$3.2218,500——
2021-08-18$3.34$3.3434,400——
2021-08-17$3.35$3.356,000——
2021-08-16$3.27$3.2743,900——
2021-08-13$3.50$3.5032,400——
2021-08-12$3.66$3.6618,200——
2021-08-11$3.68$3.6818,300——
2021-08-10$3.75$3.7529,800——
2021-08-09$3.80$3.8088,000——
2021-08-06$3.62$3.62126,400——
2021-08-05$3.54$3.54206,000——
2021-08-04$3.62$3.6213,400——
2021-08-03$3.61$3.6135,400——
2021-08-02$3.68$3.6810,800——
2021-07-30$3.71$3.7113,100——
2021-07-29$3.65$3.6537,300——
2021-07-28$3.65$3.6514,500——
2021-07-27$3.67$3.6729,500——
2021-07-26$3.68$3.6823,300——
2021-07-23$3.70$3.7014,900——
2021-07-22$3.78$3.7851,200——
2021-07-21$3.84$3.84276,700——
2021-07-20$3.84$3.84122,300——
2021-07-19$3.97$3.9740,700——
2021-07-16$3.93$3.9312,100——
2021-07-15$4.07$4.0716,900——
2021-07-14$3.96$3.9639,800——
2021-07-13$4.06$4.0618,700——
2021-07-12$3.99$3.9935,200——
2021-07-09$3.90$3.906,700——
2021-07-08$3.81$3.813,300——
2021-07-07$3.83$3.8310,500——
2021-07-06$3.78$3.7820,400——
2021-07-02$3.84$3.8415,800——
2021-07-01$4.09$4.0921,800——
2021-06-30$3.85$3.85118,900——
2021-06-29$4.25$4.2521,300——
2021-06-28$4.33$4.334,500——
2021-06-25$4.40$4.4033,100——
2021-06-24$4.40$4.4024,200——
2021-06-23$4.41$4.4119,400——
2021-06-22$4.23$4.2364,900——
2021-06-21$4.24$4.2420,300——
2021-06-18$4.34$4.3441,400——
2021-06-17$4.38$4.3861,200——
2021-06-16$4.19$4.1922,100——
2021-06-15$4.19$4.1979,100——
2021-06-14$4.80$4.80257,200——
2021-06-11$4.45$4.45176,900——
2021-06-10$4.23$4.23206,200——
2021-06-09$3.71$3.7183,700——
2021-06-08$3.44$3.44336,100——
2021-06-07$3.23$3.2378,700——
2021-06-04$3.46$3.463,100——
2021-06-03$3.49$3.4917,300——
2021-06-02$3.48$3.488,000——
2021-06-01$3.51$3.513,100——
2021-05-28$3.60$3.603,900——
2021-05-27$3.60$3.602,700——
2021-05-26$3.54$3.5412,900——
2021-05-25$3.50$3.5020,800——
2021-05-24$3.40$3.408,500——
2021-05-21$3.38$3.385,000——
2021-05-20$3.38$3.389,000——
2021-05-19$3.42$3.427,600——
2021-05-18$3.46$3.4616,400——
2021-05-17$3.26$3.2619,900——
2021-05-14$3.24$3.2430,500——
2021-05-13$3.18$3.1814,400——
2021-05-12$3.36$3.3611,300——
2021-05-11$3.29$3.299,500——
2021-05-10$3.21$3.2128,900——
2021-05-07$3.40$3.40106,700——
2021-05-06$3.80$3.8063,900——
2021-05-05$3.69$3.6935,700——
2021-05-04$3.64$3.6453,900——
2021-05-03$3.82$3.8122,700——
2021-04-30$3.85$3.8537,800——
2021-04-29$3.85$3.8521,200——
2021-04-28$3.97$3.9733,000——
2021-04-27$3.99$3.9924,300——
2021-04-26$3.93$3.9359,400——
2021-04-23$3.73$3.737,900——
2021-04-22$3.62$3.6233,800——
2021-04-21$3.55$3.5523,900——
2021-04-20$3.52$3.5222,200——
2021-04-19$3.40$3.4045,400——
2021-04-16$3.66$3.6667,500——
2021-04-15$3.38$3.3844,000——
2021-04-14$3.60$3.6054,300——
2021-04-13$3.53$3.5372,100——
2021-04-12$3.63$3.6341,800——
2021-04-09$3.78$3.7814,600——
2021-04-08$3.80$3.802,300——
2021-04-07$3.85$3.8514,000——
2021-04-06$3.82$3.8211,000——
2021-04-05$3.88$3.885,500——
2021-04-01$3.85$3.8522,900——
2021-03-31$3.83$3.8331,100——
2021-03-30$3.79$3.7949,600——
2021-03-29$3.81$3.8158,500——
2021-03-26$3.85$3.8517,800——
2021-03-25$4.02$4.0240,500——
2021-03-24$3.92$3.9283,400——
2021-03-23$4.18$4.1819,700——
2021-03-22$4.39$4.3934,600——
2021-03-19$4.44$4.4446,200——
2021-03-18$4.48$4.48124,400——
2021-03-17$4.36$4.3630,500——
2021-03-16$4.44$4.4474,800——
2021-03-15$4.57$4.57137,400——
2021-03-12$4.32$4.3252,200——
2021-03-11$4.16$4.1686,800——
2021-03-10$4.18$4.18149,800——
2021-03-09$4.40$4.40195,900——
2021-03-08$4.15$4.1536,100——
2021-03-05$4.27$4.27348,200——
2021-03-04$4.37$4.37209,900——
2021-03-03$4.21$4.21364,500——
2021-03-02$4.93$4.93299,300——
2021-03-01$4.94$4.941,342,900——
2021-02-26$4.57$4.5725,532,000——
2021-02-25$3.82$3.82262,400——
2021-02-24$4.11$4.1149,900——
2021-02-23$4.00$4.0088,000——
2021-02-22$3.92$3.9218,500——
2021-02-19$4.16$4.1638,900——
2021-02-18$4.23$4.23136,700——
2021-02-17$4.06$4.0618,500——
2021-02-16$4.17$4.1773,400——
2021-02-12$4.05$4.0514,100——
2021-02-11$4.12$4.1220,700——
2021-02-10$4.00$4.0023,900——
2021-02-09$3.95$3.9520,500——
2021-02-08$4.14$4.1448,900——
2021-02-05$4.09$4.09106,700——
2021-02-04$4.00$4.0033,000——
2021-02-03$3.97$3.9722,700——
2021-02-02$3.85$3.8520,700——
2021-02-01$3.75$3.753,900——
2021-01-29$3.74$3.7418,600——
2021-01-28$3.90$3.9016,500——
2021-01-27$4.15$4.1532,700——
2021-01-26$4.06$4.0632,400——
2021-01-25$3.74$3.7497,200——
2021-01-22$3.81$3.819,700——
2021-01-21$3.77$3.7712,600——
2021-01-20$3.84$3.8447,500——
2021-01-19$3.88$3.8822,800——
2021-01-15$3.87$3.875,700——
2021-01-14$3.91$3.919,600——
2021-01-13$3.90$3.9018,800——
2021-01-12$3.83$3.836,700——
2021-01-11$3.80$3.8056,000——
2021-01-08$4.18$4.1852,600——
2021-01-07$4.40$4.4037,000——
2021-01-06$4.31$4.31116,300——
2021-01-05$4.36$4.3633,400——
2021-01-04$3.86$3.8653,600——