Quantcast

Sensus Healthcare, Inc. Common Stock Historical Stock Prices

SRTS 
$5.74
*  
0.06
1.03%
Get SRTS Alerts
*Delayed - data as of Dec. 14, 2018  -  Find a broker to begin trading SRTS now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
View:    SRTS Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 14-SEP-2018 TO 14-DEC-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 5.74 5.78 5.60 5.74 27,011
12/14/2018 5.78 5.78 5.6 5.74 27,111
12/13/2018 5.89 5.989 5.72 5.8 42,430
12/12/2018 5.82 6.06 5.79 5.9 51,606
12/11/2018 5.91 6.07 5.7001 5.72 106,281
12/10/2018 5.5 5.75 5.3433 5.66 51,107
12/07/2018 5.82 5.82 5.31 5.52 68,660
12/06/2018 5.69 6.05 5.6101 5.77 106,126
12/04/2018 5.88 5.9517 5.45 5.76 26,534
12/03/2018 5.962 6.41 5.7 5.76 51,762
11/30/2018 5.39 5.899 5.39 5.84 43,479
11/29/2018 5.78 6.0561 5.31 5.31 87,442
11/28/2018 5.93 5.935 5.62 5.85 45,866
11/27/2018 5.63 5.94 5.57 5.94 38,076
11/26/2018 5.66 5.69 5.51 5.68 72,229
11/23/2018 5.69 6.095 5.61 5.67 20,297
11/21/2018 6 6.195 5.77 5.79 52,047
11/20/2018 6.1834 6.2148 5.71 5.8 55,786
11/19/2018 5.84 6.0756 5.81 5.88 10,718
11/16/2018 5.57 5.87 5.5476 5.85 18,641
11/15/2018 5.76 5.8381 5.37 5.58 88,585
11/14/2018 6 6.05 5.73 5.82 75,639
11/13/2018 6.2 6.2 5.7 6.04 142,949
11/12/2018 6.62 6.62 6.09 6.23 65,209
11/09/2018 6.47 6.67 6.3 6.61 51,204
11/08/2018 6.17 6.76 6.17 6.52 66,176
11/07/2018 6.14 6.4 5.9 6.26 109,052
11/06/2018 6.14 6.2 6.06 6.14 15,031
11/05/2018 6.47 6.47 6.07 6.11 81,186
11/02/2018 7 7.1 6.21 6.47 131,613
11/01/2018 6 6.64 6 6.5 90,704
10/31/2018 5.94 6.1779 5.8166 5.975 29,733
10/30/2018 6.03 6.09 5.78 5.94 64,264
10/29/2018 6.1 6.279 5.99 6.07 48,307
10/26/2018 6.2 6.38 6.01 6.09 70,331
10/25/2018 6.16 6.4 6.16 6.28 26,404
10/24/2018 6.21 6.39 6.03 6.17 59,378
10/23/2018 6.07 6.39 5.96 6.25 182,179
10/22/2018 5.69 6.15 5.685 6.11 205,460
10/19/2018 6.38 6.45 5.5951 5.62 294,222
10/18/2018 6.56 6.8 6.23 6.47 117,767
10/17/2018 6.94 6.94 6.3 6.56 95,257
10/16/2018 6.62 7.15 6.61 6.88 107,191
10/15/2018 6.81 7.2213 6.5 6.67 270,070
10/12/2018 7.07 7.28 6.97 7.16 43,753
10/11/2018 6.97 7.15 6.97 7.06 50,046
10/10/2018 7.53 7.53 6.89 6.99 65,333
10/09/2018 7.95 8.09 7.5 7.69 46,247
10/08/2018 8.25 8.25 7.552 7.87 18,488
10/05/2018 8.03 8.44 7.5 8.31 107,037
10/04/2018 8.32 8.32 8.0341 8.2 12,405
10/03/2018 8.7 8.7 8.25 8.39 30,253
10/02/2018 8.71 8.8499 8.4 8.58 44,706
10/01/2018 8.41 8.75 8.38 8.72 51,793
09/28/2018 8.06 8.6 7.66 8.38 66,600
09/27/2018 7.99 8.2 7.9 8.09 39,350
09/26/2018 8.05 8.28 7.949 8 134,495
09/25/2018 7.73 8.23 7.67 7.9 137,133
09/24/2018 7.62 7.63 7.51 7.62 128,167
09/21/2018 7.28 7.67 7.205 7.59 198,279
09/20/2018 7.18 7.36 7.065 7.31 73,633
09/19/2018 6.9 7.19 6.86 7.18 223,828
09/18/2018 6.8 6.9 6.8 6.9 262,495
09/17/2018 6.88 6.88 6.8 6.8 234,798
09/14/2018 6.8 6.99 6.8 6.83 232,457
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio