Quantcast

Sensus Healthcare, Inc. Common Stock Historical Stock Prices

SRTS 
$6.826
*  
0.066
0.98%
Get SRTS Alerts
*Delayed - data as of May 22, 2018  -  Find a broker to begin trading SRTS now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
 
 
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

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

Select the Timeframe:

Results for: 3 Month, From 22-FEB-2018 TO 22-MAY-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 6.75 6.88 6.79 6.826 7,646
05/22/2018 6.88 6.88 6.79 6.826 7,646
05/21/2018 6.93 7.0838 6.75 6.76 15,662
05/18/2018 6.95 6.95 6.54 6.8 19,902
05/17/2018 6.66 6.7 6.6583 6.7 686
05/16/2018 6.9 6.9 6.7 6.7 1,392
05/15/2018 6.929 7.01 6.79 7 22,741
05/14/2018 6.9058 6.9058 6.8667 6.8667 2,004
05/11/2018 6.7538 6.7538 6.7538 6.7538 1,089
05/10/2018 6.69 6.93 6.6 6.93 3,288
05/09/2018 6.54 6.83 6.54 6.55 4,813
05/08/2018 6.56 6.88 6.5 6.5 12,897
05/07/2018 6.9 6.92 6.64 6.65 24,501
05/04/2018 7 7 6.52 6.86 21,856
05/03/2018 6.09 6.81 6.0099 6.81 25,936
05/02/2018 6.03 6.0398 6 6 5,034
05/01/2018 6.001 6.05 5.87 6.05 66,167
04/30/2018 6.05 6.05 5.88 6 44,520
04/27/2018 5.94 6.04 5.88 6.04 700
04/26/2018 6.0265 6.0265 5.87 5.87 2,260
04/25/2018 6.05 6.08 5.87 5.872 12,915
04/24/2018 5.98 6.05 5.88 6.05 16,967
04/23/2018 5.93 5.93 5.86 5.86 1,016
04/20/2018 6.003 6.013 5.0001 5.861 8,786
04/19/2018 5.98 5.9801 5.95 5.97 2,087
04/18/2018 5.897 6.07 5.88 5.88 8,874
04/17/2018 5.92 6.0431 5.85 5.863 23,804
04/16/2018 5.85 5.89 5.85 5.88 14,103
04/13/2018 5.861 5.89 5.85 5.89 7,696
04/12/2018 5.851 5.86 5.85 5.86 9,032
04/11/2018 5.89 5.9 5.85 5.85 7,008
04/10/2018 5.88 5.89 5.88 5.89 602
04/09/2018 5.851 5.88 5.85 5.87 10,432
04/06/2018 5.81 5.85 5.81 5.8103 13,368
04/05/2018 5.75 5.75 5.75 5.75 00
04/04/2018 5.8 5.8 5.75 5.75 411
04/03/2018 5.821 5.85 5.81 5.81 2,997
04/02/2018 5.85 5.85 5.82 5.8386 1,762
03/29/2018 5.84 5.84 5.84 5.84 312
03/28/2018 5.89 5.905 5.8275 5.8275 7,132
03/27/2018 5.93 5.95 5.89 5.89 8,857
03/26/2018 5.922 6 5.87 5.97 11,232
03/23/2018 5.76 5.89 5.75 5.89 1,686
03/22/2018 5.821 5.8714 5.79 5.82 3,388
03/21/2018 5.761 5.9399 5.7 5.889 12,317
03/20/2018 5.88 5.907 5.88 5.88 4,227
03/19/2018 5.894 5.9 5.86 5.87 1,222
03/16/2018 5.97 5.97 5.75 5.87 8,689
03/15/2018 5.95 5.96 5.89 5.89 421
03/14/2018 5.94 5.96 5.87 5.87 6,216
03/13/2018 5.83 5.97 5.8 5.83 6,625
03/12/2018 5.8495 5.8495 5.81 5.81 2,262
03/09/2018 5.819 5.83 5.79 5.83 2,803
03/08/2018 5.85 5.979 5.8 5.8 8,303
03/07/2018 5.751 5.8 5.73 5.73 3,210
03/06/2018 5.849 5.9 5.71 5.71 8,547
03/05/2018 5.7 5.88 5.7 5.88 1,392
03/02/2018 5.68 5.72 5.56 5.72 4,988
03/01/2018 5.611 5.68 5.611 5.68 2,055
02/28/2018 5.6999 6.1 5.59 5.59 9,956
02/27/2018 5.5999 5.5999 5.55 5.5611 1,648
02/26/2018 5.6 5.64 5.6 5.64 413
02/23/2018 5.6855 5.6855 5.54 5.54 2,698
02/22/2018 5.75 5.75 5.66 5.66 1,531
*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