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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$2.36$2.3663,000——
2023-12-28$2.40$2.40109,200——
2023-12-27$2.50$2.5048,900——
2023-12-26$2.50$2.50267,700——
2023-12-22$2.54$2.5429,900——
2023-12-21$2.56$2.5679,100——
2023-12-20$2.48$2.4829,100——
2023-12-19$2.66$2.6673,300——
2023-12-18$2.46$2.4693,600——
2023-12-15$2.40$2.40127,300——
2023-12-14$2.27$2.2728,800——
2023-12-13$2.12$2.12150,000——
2023-12-12$2.08$2.08115,500——
2023-12-11$2.12$2.1276,100——
2023-12-08$2.24$2.2420,500——
2023-12-07$2.29$2.2952,100——
2023-12-06$2.31$2.3158,100——
2023-12-05$2.51$2.5145,400——
2023-12-04$2.49$2.4934,900——
2023-12-01$2.43$2.4344,700——
2023-11-30$2.42$2.4241,300——
2023-11-29$2.44$2.4453,100——
2023-11-28$2.51$2.5162,400——
2023-11-27$2.51$2.51119,600——
2023-11-24$2.40$2.4034,600——
2023-11-22$2.29$2.2965,000——
2023-11-21$2.09$2.0961,100——
2023-11-20$2.07$2.0774,600——
2023-11-17$2.14$2.1444,400——
2023-11-16$2.10$2.1034,400——
2023-11-15$2.03$2.0352,800——
2023-11-14$2.00$2.0039,700——
2023-11-13$1.87$1.8792,300——
2023-11-10$1.90$1.90318,600——
2023-11-09$2.22$2.2286,200——
2023-11-08$2.27$2.2721,600——
2023-11-07$2.31$2.3134,900——
2023-11-06$2.24$2.2422,300——
2023-11-03$2.20$2.2095,300——
2023-11-02$2.10$2.1076,700——
2023-11-01$2.12$2.1264,500——
2023-10-31$2.19$2.1923,600——
2023-10-30$2.25$2.2515,000——
2023-10-27$2.19$2.1925,700——
2023-10-26$2.28$2.2853,300——
2023-10-25$2.25$2.2534,300——
2023-10-24$2.20$2.2048,700——
2023-10-23$2.28$2.2848,200——
2023-10-20$2.35$2.3560,900——
2023-10-19$2.35$2.3524,900——
2023-10-18$2.45$2.4565,200——
2023-10-17$2.46$2.4642,300——
2023-10-16$2.39$2.3958,000——
2023-10-13$2.41$2.4138,300——
2023-10-12$2.49$2.4976,000——
2023-10-11$2.57$2.5779,400——
2023-10-10$2.68$2.6832,700——
2023-10-09$2.65$2.6531,600——
2023-10-06$2.65$2.6526,300——
2023-10-05$2.61$2.6152,000——
2023-10-04$2.59$2.5924,400——
2023-10-03$2.58$2.5896,100——
2023-10-02$2.71$2.7123,500——
2023-09-29$2.77$2.7760,400——
2023-09-28$2.65$2.6537,900——
2023-09-27$2.64$2.6432,200——
2023-09-26$2.63$2.6330,700——
2023-09-25$2.62$2.6233,200——
2023-09-22$2.62$2.6265,900——
2023-09-21$2.64$2.6471,800——
2023-09-20$2.70$2.7055,100——
2023-09-19$2.80$2.8036,100——
2023-09-18$2.82$2.8259,300——
2023-09-15$2.73$2.7349,300——
2023-09-14$2.89$2.8969,100——
2023-09-13$2.70$2.70140,700——
2023-09-12$2.85$2.8523,500——
2023-09-11$2.85$2.8533,600——
2023-09-08$2.84$2.8493,000——
2023-09-07$2.90$2.9085,200——
2023-09-06$3.06$3.0647,700——
2023-09-05$3.01$3.01103,900——
2023-09-01$3.12$3.1227,200——
2023-08-31$3.11$3.1147,000——
2023-08-30$3.14$3.1437,900——
2023-08-29$3.01$3.01123,500——
2023-08-28$2.95$2.9580,900——
2023-08-25$3.03$3.0358,300——
2023-08-24$3.05$3.0590,200——
2023-08-23$3.08$3.08125,800——
2023-08-22$3.22$3.2241,000——
2023-08-21$3.16$3.1663,400——
2023-08-18$3.11$3.11102,100——
2023-08-17$3.23$3.23212,600——
2023-08-16$3.16$3.16115,000——
2023-08-15$3.31$3.31102,700——
2023-08-14$3.48$3.48139,300——
2023-08-11$3.37$3.3789,000——
2023-08-10$3.42$3.42180,600——
2023-08-09$3.77$3.77152,900——
2023-08-08$3.91$3.91386,000——
2023-08-07$3.45$3.45292,300——
2023-08-04$3.10$3.10505,500——
2023-08-03$2.72$2.72158,200——
2023-08-02$2.88$2.8826,700——
2023-08-01$2.88$2.8892,300——
2023-07-31$3.00$3.00103,900——
2023-07-28$2.90$2.9045,400——
2023-07-27$2.80$2.80181,500——
2023-07-26$2.98$2.9853,700——
2023-07-25$3.00$3.0061,000——
2023-07-24$3.04$3.0449,300——
2023-07-21$3.03$3.0366,500——
2023-07-20$3.08$3.08130,200——
2023-07-19$3.10$3.1085,100——
2023-07-18$3.18$3.1857,800——
2023-07-17$3.12$3.12128,300——
2023-07-14$3.09$3.09472,600——
2023-07-13$3.52$3.5259,400——
2023-07-12$3.37$3.3778,400——
2023-07-11$3.37$3.3792,600——
2023-07-10$3.53$3.53268,400——
2023-07-07$3.28$3.28177,700——
2023-07-06$3.16$3.16101,600——
2023-07-05$3.31$3.31119,300——
2023-07-03$3.23$3.2353,600——
2023-06-30$3.15$3.15150,500——
2023-06-29$3.28$3.28183,900——
2023-06-28$3.04$3.04128,300——
2023-06-27$2.83$2.8357,500——
2023-06-26$2.87$2.8737,800——
2023-06-23$2.78$2.78298,200——
2023-06-22$2.90$2.9033,600——
2023-06-21$2.98$2.9828,500——
2023-06-20$2.94$2.9445,900——
2023-06-16$2.92$2.92104,700——
2023-06-15$2.97$2.9760,100——
2023-06-14$2.92$2.92114,000——
2023-06-13$3.10$3.10171,900——
2023-06-12$2.95$2.95107,200——
2023-06-09$2.87$2.87104,400——
2023-06-08$2.90$2.90135,100——
2023-06-07$3.09$3.09244,300——
2023-06-06$2.83$2.83248,400——
2023-06-05$2.66$2.6692,400——
2023-06-02$2.70$2.70510,800——
2023-06-01$2.72$2.72337,300——
2023-05-31$2.69$2.69119,500——
2023-05-30$2.77$2.77171,200——
2023-05-26$2.68$2.68119,500——
2023-05-25$2.62$2.62127,700——
2023-05-24$2.72$2.72192,300——
2023-05-23$2.87$2.87189,800——
2023-05-22$2.95$2.95191,300——
2023-05-19$2.80$2.80225,700——
2023-05-18$2.91$2.91163,100——
2023-05-17$3.02$3.02319,500——
2023-05-16$2.91$2.91159,800——
2023-05-15$2.89$2.89141,900——
2023-05-12$2.84$2.84185,600——
2023-05-11$2.85$2.85262,900——
2023-05-10$2.94$2.94255,700——
2023-05-09$2.88$2.88157,500——
2023-05-08$2.98$2.98427,400——
2023-05-05$2.84$2.84672,000——
2023-05-04$2.72$2.722,158,300——
2023-05-03$4.89$4.89563,200——
2023-05-02$4.55$4.55185,300——
2023-05-01$4.65$4.6594,600——
2023-04-28$4.73$4.73117,800——
2023-04-27$4.74$4.74132,900——
2023-04-26$4.68$4.68113,700——
2023-04-25$4.65$4.65143,400——
2023-04-24$4.85$4.8566,800——
2023-04-21$4.95$4.95116,800——
2023-04-20$4.93$4.93113,000——
2023-04-19$5.05$5.05151,100——
2023-04-18$5.22$5.22137,500——
2023-04-17$5.21$5.21211,600——
2023-04-14$5.05$5.05160,800——
2023-04-13$5.14$5.14111,600——
2023-04-12$5.08$5.08177,600——
2023-04-11$5.15$5.15194,000——
2023-04-10$5.04$5.04165,600——
2023-04-06$4.80$4.80479,400——
2023-04-05$4.89$4.89183,300——
2023-04-04$5.15$5.15143,800——
2023-04-03$5.28$5.28215,400——
2023-03-31$5.21$5.21246,000——
2023-03-30$5.13$5.13240,100——
2023-03-29$4.90$4.90100,900——
2023-03-28$5.00$5.00114,700——
2023-03-27$5.10$5.10125,100——
2023-03-24$5.03$5.03142,800——
2023-03-23$4.96$4.96169,900——
2023-03-22$5.01$5.01116,700——
2023-03-21$5.29$5.2993,400——
2023-03-20$5.13$5.13147,600——
2023-03-17$5.11$5.11102,200——
2023-03-16$5.21$5.21142,500——
2023-03-15$5.24$5.24133,400——
2023-03-14$5.39$5.39261,000——
2023-03-13$5.22$5.22334,800——
2023-03-10$5.29$5.29294,700——
2023-03-09$5.47$5.47329,700——
2023-03-08$5.81$5.81262,800——
2023-03-07$5.89$5.89252,800——
2023-03-06$5.82$5.82459,800——
2023-03-03$6.17$6.17241,200——
2023-03-02$6.21$6.21768,400——
2023-03-01$6.83$6.83120,900——
2023-02-28$6.87$6.87164,000——
2023-02-27$6.98$6.98186,200——
2023-02-24$6.83$6.83214,500——
2023-02-23$6.99$6.9997,000——
2023-02-22$6.97$6.97169,300——
2023-02-21$7.06$7.06252,000——
2023-02-17$7.32$7.32183,800——
2023-02-16$7.13$7.13172,300——
2023-02-15$7.41$7.41169,000——
2023-02-14$7.37$7.37235,500——
2023-02-13$7.08$7.08398,000——
2023-02-10$7.04$7.041,279,600——
2023-02-09$8.85$8.85209,000——
2023-02-08$8.88$8.88165,600——
2023-02-07$9.06$9.06145,200——
2023-02-06$8.82$8.82114,300——
2023-02-03$8.83$8.83315,500——
2023-02-02$9.11$9.11148,800——
2023-02-01$8.84$8.84207,700——
2023-01-31$9.14$9.14111,800——
2023-01-30$8.82$8.82109,700——
2023-01-27$8.80$8.8076,700——
2023-01-26$8.96$8.9678,700——
2023-01-25$8.85$8.8571,300——
2023-01-24$9.02$9.02116,300——
2023-01-23$9.19$9.19197,100——
2023-01-20$9.15$9.15130,600——
2023-01-19$8.75$8.75149,300——
2023-01-18$8.97$8.97172,600——
2023-01-17$9.49$9.49329,800——
2023-01-13$8.87$8.87133,700——
2023-01-12$8.76$8.76135,500——
2023-01-11$8.90$8.90171,400——
2023-01-10$8.79$8.79320,300——
2023-01-09$8.93$8.93463,100——
2023-01-06$8.34$8.34833,700——
2023-01-05$7.35$7.35223,900——
2023-01-04$7.25$7.25167,800——
2023-01-03$7.05$7.05243,200——