Senseonics Holdings, Inc. (SENS)

NYSE American - NYSE American Delayed Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

3.0200-0.0500 (-1.63%)

At close: 4:00PM EDT

3.0100 -0.01 (-0.33%)
After hours: 07:59PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 23, 2021	3.0700	3.0900	2.9600	3.0200	3.0200	6,006,456
Jul 22, 2021	3.1800	3.2500	3.0600	3.0700	3.0700	7,964,700
Jul 21, 2021	3.2400	3.2600	3.1100	3.2300	3.2300	10,029,000
Jul 20, 2021	3.0100	3.2400	2.9300	3.1800	3.1800	13,371,700
Jul 19, 2021	2.8500	3.0900	2.8100	3.0000	3.0000	16,461,100
Jul 16, 2021	2.7700	3.2700	2.7500	2.9100	2.9100	33,614,100
Jul 15, 2021	2.8100	2.9500	2.6900	2.7700	2.7700	12,276,100
Jul 14, 2021	2.9500	3.0800	2.8500	2.8500	2.8500	17,223,100
Jul 13, 2021	3.0700	3.1300	2.9800	3.0100	3.0100	12,056,900
Jul 12, 2021	3.2200	3.2400	3.0600	3.1700	3.1700	9,049,500
Jul 09, 2021	3.2700	3.3600	3.2100	3.2600	3.2600	8,098,200
Jul 08, 2021	2.9300	3.3600	2.8300	3.3600	3.3600	23,124,700
Jul 07, 2021	3.3800	3.3800	3.1000	3.1200	3.1200	18,031,300
Jul 06, 2021	3.4700	3.5100	3.3600	3.3800	3.3800	11,145,700
Jul 02, 2021	3.6100	3.7000	3.3800	3.5100	3.5100	17,273,500
Jul 01, 2021	3.8000	3.8400	3.4800	3.5000	3.5000	23,206,800
Jun 30, 2021	3.8700	3.9400	3.7200	3.8400	3.8400	14,331,600
Jun 29, 2021	4.0100	4.0500	3.8100	3.9500	3.9500	22,394,900
Jun 28, 2021	4.0700	4.1400	3.8800	4.1400	4.1400	31,398,800
Jun 25, 2021	3.6600	3.9000	3.6100	3.8300	3.8300	82,124,600
Jun 24, 2021	3.6500	3.7900	3.5600	3.6100	3.6100	17,851,200
Jun 23, 2021	3.3900	3.6300	3.3500	3.5900	3.5900	18,198,600
Jun 22, 2021	3.1100	3.5200	3.0500	3.4800	3.4800	31,879,400
Jun 21, 2021	3.4300	3.4400	3.1300	3.2300	3.2300	32,188,000
Jun 18, 2021	3.4800	3.6600	3.4100	3.4600	3.4600	23,432,000
Jun 17, 2021	3.5600	3.8200	3.5500	3.6200	3.6200	31,039,800
Jun 16, 2021	3.5000	3.7800	3.3600	3.6600	3.6600	42,030,600
Jun 15, 2021	3.7400	3.8850	3.5000	3.6900	3.6900	58,483,100
Jun 14, 2021	4.3600	4.5800	3.9000	3.9600	3.9600	144,949,200
Jun 11, 2021	4.0300	4.2000	3.6900	4.0100	4.0100	177,256,300
Jun 10, 2021	3.1100	3.7500	3.0400	3.6200	3.6200	97,802,800
Jun 09, 2021	3.4500	3.5100	3.0600	3.0700	3.0700	37,775,500
Jun 08, 2021	2.9400	3.4500	2.8500	3.4300	3.4300	69,363,000
Jun 07, 2021	3.0800	3.1000	2.7300	2.9800	2.9800	60,966,700
Jun 04, 2021	2.6900	3.2000	2.5200	2.9100	2.9100	220,361,200
Jun 03, 2021	2.0400	2.1500	2.0400	2.0500	2.0500	36,846,000
Jun 02, 2021	2.1400	2.1500	2.0250	2.0900	2.0900	19,799,800
Jun 01, 2021	2.0500	2.2000	2.0150	2.1400	2.1400	17,402,800
May 28, 2021	2.0600	2.1700	2.0300	2.0600	2.0600	13,413,900
May 27, 2021	2.0000	2.0700	1.9300	2.0700	2.0700	15,924,100
May 26, 2021	1.8900	2.0000	1.8760	1.9700	1.9700	13,811,100
May 25, 2021	1.9800	1.9800	1.8600	1.8600	1.8600	11,399,800
May 24, 2021	2.0000	2.0200	1.9500	1.9900	1.9900	6,587,000
May 21, 2021	2.1200	2.1200	1.9900	2.0000	2.0000	9,387,300
May 20, 2021	2.1600	2.1900	2.0800	2.1000	2.1000	7,896,300
May 19, 2021	2.0000	2.1800	2.0000	2.1500	2.1500	8,967,100
May 18, 2021	1.9600	2.2400	1.9450	2.1400	2.1400	18,280,300
May 17, 2021	1.9200	2.0300	1.8600	1.9600	1.9600	11,713,100
May 14, 2021	1.7800	1.9500	1.7300	1.9200	1.9200	15,531,800
May 13, 2021	1.9000	1.9100	1.6900	1.7100	1.7100	17,150,300
May 12, 2021	1.8400	1.9300	1.8100	1.8200	1.8200	10,847,300
May 11, 2021	1.6800	1.8700	1.6200	1.8600	1.8600	17,733,800
May 10, 2021	1.8800	1.8900	1.7900	1.8000	1.8000	9,535,100
May 07, 2021	1.9200	2.0200	1.8700	1.8900	1.8900	8,990,100
May 06, 2021	1.9500	1.9500	1.8300	1.9100	1.9100	11,449,400
May 05, 2021	1.9600	2.0300	1.9300	1.9700	1.9700	7,560,300
May 04, 2021	1.9900	1.9900	1.8700	1.9500	1.9500	11,389,300
May 03, 2021	2.1500	2.1500	2.0000	2.0300	2.0300	10,356,200
Apr 30, 2021	2.1100	2.2100	2.0450	2.1200	2.1200	9,832,600
Apr 29, 2021	2.3200	2.3200	2.1000	2.1200	2.1200	11,443,900
Apr 28, 2021	2.1000	2.2800	2.0550	2.2800	2.2800	16,275,200
Apr 27, 2021	2.2700	2.2900	2.0600	2.1000	2.1000	18,780,800
Apr 26, 2021	2.0500	2.2600	1.9700	2.2100	2.2100	22,505,200
Apr 23, 2021	1.9700	2.0600	1.9200	2.0000	2.0000	11,765,300
Apr 22, 2021	2.1700	2.1700	1.9200	1.9500	1.9500	26,030,400
Apr 21, 2021	1.7400	2.1000	1.6950	2.0800	2.0800	36,957,900
Apr 20, 2021	1.8000	1.8700	1.7200	1.7700	1.7700	18,409,000
Apr 19, 2021	1.8200	1.9500	1.7900	1.8500	1.8500	21,195,700
Apr 16, 2021	1.8800	2.0300	1.7800	1.8900	1.8900	23,168,200
Apr 15, 2021	2.1300	2.1300	1.9300	1.9800	1.9800	28,466,100
Apr 14, 2021	2.1000	2.2700	2.0600	2.1200	2.1200	16,888,300
Apr 13, 2021	2.1400	2.2200	2.0500	2.1200	2.1200	20,499,400
Apr 12, 2021	2.3600	2.3700	2.0200	2.1600	2.1600	42,769,700
Apr 09, 2021	2.5600	2.5700	2.3000	2.3400	2.3400	30,188,100
Apr 08, 2021	2.5400	2.6700	2.4630	2.6100	2.6100	18,755,700
Apr 07, 2021	2.5800	2.6700	2.5200	2.5400	2.5400	10,706,400
Apr 06, 2021	2.5600	2.6400	2.5200	2.6000	2.6000	10,573,900
Apr 05, 2021	2.6000	2.6600	2.5500	2.5500	2.5500	11,171,000
Apr 01, 2021	2.7100	2.7400	2.5700	2.5800	2.5800	14,765,100
Mar 31, 2021	2.7600	2.8500	2.6300	2.6400	2.6400	18,582,400
Mar 30, 2021	2.5200	2.7500	2.4100	2.7100	2.7100	21,604,700
Mar 29, 2021	2.6700	2.7200	2.5000	2.5000	2.5000	19,623,600
Mar 26, 2021	2.8000	2.8490	2.6000	2.7500	2.7500	13,736,300
Mar 25, 2021	2.4700	2.9000	2.4100	2.8800	2.8800	22,700,900
Mar 24, 2021	3.0100	3.0170	2.7100	2.7100	2.7100	21,571,000
Mar 23, 2021	3.0500	3.1700	2.9600	3.0000	3.0000	15,104,800
Mar 22, 2021	3.2800	3.2900	3.0500	3.0800	3.0800	15,959,800
Mar 19, 2021	2.9900	3.4000	2.9100	3.2800	3.2800	44,596,700
Mar 18, 2021	3.0300	3.1900	2.9450	2.9800	2.9800	24,512,400
Mar 17, 2021	2.7400	3.2000	2.7000	3.1300	3.1300	32,074,400
Mar 16, 2021	3.1700	3.1700	2.8150	2.8900	2.8900	32,880,600
Mar 15, 2021	3.2000	3.3000	3.1100	3.1600	3.1600	28,705,700
Mar 12, 2021	3.1200	3.2900	3.0400	3.1700	3.1700	35,909,700
Mar 11, 2021	3.1600	3.3350	3.0300	3.3200	3.3200	44,431,700
Mar 10, 2021	3.0900	3.4000	2.8600	3.0700	3.0700	72,872,900
Mar 09, 2021	2.6200	3.1100	2.5800	2.9000	2.9000	56,241,800
Mar 08, 2021	2.6400	2.7800	2.4100	2.5200	2.5200	40,762,800
Mar 05, 2021	2.5700	2.6700	1.9000	2.4800	2.4800	91,661,000
Mar 04, 2021	3.0200	3.2200	2.5500	2.6900	2.6900	63,573,800
Mar 03, 2021	3.2200	3.5200	3.1300	3.1900	3.1900	36,868,800
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P 5004,411.79+44.31(+1.01%)

Dow 3035,061.55+238.20(+0.68%)

Nasdaq14,836.99+152.39(+1.04%)

Russell 20002,209.65+10.17(+0.46%)

Crude Oil72.17+0.26(+0.36%)

Gold1,802.10-3.30(-0.18%)

Senseonics Holdings, Inc. (SENS)

S&P 500
4,411.79
+44.31(+1.01%)

Dow 30
35,061.55
+238.20(+0.68%)

Nasdaq
14,836.99
+152.39(+1.04%)

Russell 2000
2,209.65
+10.17(+0.46%)

Crude Oil
72.17
+0.26(+0.36%)

Gold
1,802.10
-3.30(-0.18%)