Mail

SIEN - Sientra, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
May 23, 2019	6.84	7.04	6.70	6.76	6.76	369,201
May 22, 2019	7.23	7.32	6.84	6.89	6.89	661,900
May 21, 2019	7.12	7.47	7.02	7.23	7.23	1,526,600
May 20, 2019	7.01	7.13	6.88	7.10	7.10	502,500
May 17, 2019	6.73	7.12	6.70	7.10	7.10	556,300
May 16, 2019	6.49	7.05	6.49	6.78	6.78	395,500
May 15, 2019	6.71	6.72	6.41	6.49	6.49	418,100
May 14, 2019	6.67	6.81	6.44	6.70	6.70	505,600
May 13, 2019	6.94	7.01	6.54	6.65	6.65	493,700
May 10, 2019	7.06	7.18	6.90	7.05	7.05	466,400
May 09, 2019	8.00	8.02	6.97	7.11	7.11	1,140,100
May 08, 2019	8.31	8.57	8.18	8.27	8.27	330,500
May 07, 2019	8.63	8.85	8.16	8.31	8.31	433,300
May 06, 2019	8.25	8.77	8.15	8.73	8.73	652,300
May 03, 2019	9.15	9.40	8.35	8.40	8.40	1,312,400
May 02, 2019	8.39	9.24	8.12	9.06	9.06	2,153,000
May 01, 2019	8.46	8.67	8.36	8.42	8.42	357,700
Apr 30, 2019	8.37	8.55	8.22	8.42	8.42	276,600
Apr 29, 2019	8.64	8.74	8.26	8.35	8.35	405,200
Apr 26, 2019	8.13	8.71	8.06	8.63	8.63	510,600
Apr 25, 2019	8.64	8.64	8.02	8.16	8.16	481,600
Apr 24, 2019	8.45	8.81	8.33	8.62	8.62	550,000
Apr 23, 2019	8.30	8.86	8.19	8.45	8.45	921,400
Apr 22, 2019	7.51	8.63	7.22	8.20	8.20	2,913,400
Apr 18, 2019	7.70	7.98	7.45	7.52	7.52	633,300
Apr 17, 2019	7.57	7.72	7.22	7.66	7.66	716,900
Apr 16, 2019	7.34	7.59	7.23	7.52	7.52	371,200
Apr 15, 2019	7.40	7.56	7.21	7.30	7.30	647,200
Apr 12, 2019	7.42	7.49	7.10	7.39	7.39	531,000
Apr 11, 2019	7.64	7.65	7.34	7.38	7.38	289,200
Apr 10, 2019	7.71	7.71	7.36	7.65	7.65	468,700
Apr 09, 2019	7.87	7.87	7.47	7.64	7.64	425,200
Apr 08, 2019	8.08	8.14	7.66	7.89	7.89	517,100
Apr 05, 2019	8.21	8.35	7.98	8.09	8.09	546,500
Apr 04, 2019	8.06	8.38	7.95	8.21	8.21	1,144,500
Apr 03, 2019	8.27	8.30	7.99	8.06	8.06	557,100
Apr 02, 2019	8.31	8.43	8.07	8.21	8.21	517,600
Apr 01, 2019	8.59	8.67	8.25	8.31	8.31	498,900
Mar 29, 2019	8.71	8.71	8.34	8.58	8.58	350,200
Mar 28, 2019	8.56	8.70	8.38	8.64	8.64	399,800
Mar 27, 2019	9.10	9.11	8.52	8.56	8.56	1,429,100
Mar 26, 2019	9.68	9.96	9.02	9.07	9.07	410,500
Mar 25, 2019	9.43	9.76	9.12	9.48	9.48	389,800
Mar 22, 2019	9.80	10.12	9.32	9.44	9.44	726,900
Mar 21, 2019	9.70	10.03	9.26	9.84	9.84	816,600
Mar 20, 2019	8.73	9.94	8.70	9.76	9.76	907,800
Mar 19, 2019	9.22	9.34	8.24	8.81	8.81	1,745,700
Mar 18, 2019	8.88	9.77	8.88	9.22	9.22	1,224,800
Mar 15, 2019	8.22	8.97	8.15	8.84	8.84	2,163,100
Mar 14, 2019	8.29	8.63	7.74	8.34	8.34	2,781,000
Mar 13, 2019	9.75	9.96	8.10	8.12	8.12	6,624,100
Mar 12, 2019	11.24	11.66	11.00	11.38	11.38	669,200
Mar 11, 2019	10.91	11.56	10.90	11.29	11.29	599,700
Mar 08, 2019	11.00	11.06	10.79	10.82	10.82	430,600
Mar 07, 2019	10.88	11.15	10.85	11.04	11.04	302,700
Mar 06, 2019	11.30	11.30	10.77	10.90	10.90	591,700
Mar 05, 2019	11.22	11.90	11.18	11.28	11.28	655,300
Mar 04, 2019	11.48	11.57	10.90	11.16	11.16	685,500
Mar 01, 2019	11.16	11.92	11.09	11.46	11.46	964,000
Feb 28, 2019	10.62	11.30	10.60	11.07	11.07	1,063,900
Feb 27, 2019	10.35	10.84	10.31	10.60	10.60	960,700
Feb 26, 2019	10.65	10.73	10.31	10.36	10.36	359,500
Feb 25, 2019	10.63	10.80	10.40	10.68	10.68	365,300
Feb 22, 2019	10.36	10.72	10.30	10.56	10.56	263,300
Feb 21, 2019	10.60	10.60	10.18	10.33	10.33	713,000
Feb 20, 2019	10.38	11.08	10.31	10.63	10.63	1,181,600
Feb 19, 2019	10.44	10.51	10.22	10.31	10.31	499,200
Feb 15, 2019	10.51	10.53	10.25	10.41	10.41	565,600
Feb 14, 2019	10.57	10.68	10.36	10.51	10.51	631,700
Feb 13, 2019	10.72	10.75	10.40	10.59	10.59	670,600
Feb 12, 2019	10.52	10.71	10.21	10.66	10.66	656,900
Feb 11, 2019	10.25	10.53	10.13	10.43	10.43	905,000
Feb 08, 2019	10.17	10.49	10.03	10.25	10.25	986,700
Feb 07, 2019	10.86	10.86	10.02	10.17	10.17	805,400
Feb 06, 2019	10.63	11.02	10.19	10.90	10.90	826,800
Feb 05, 2019	11.37	11.63	10.63	10.96	10.96	755,300
Feb 04, 2019	10.92	11.43	10.63	11.26	11.26	1,665,000
Feb 01, 2019	11.13	11.28	10.78	10.91	10.91	328,300
Jan 31, 2019	11.04	11.38	10.97	11.12	11.12	344,700
Jan 30, 2019	11.15	11.34	10.97	11.02	11.02	491,000
Jan 29, 2019	12.15	12.15	10.96	11.04	11.04	486,700
Jan 28, 2019	12.29	12.45	11.89	12.13	12.13	336,600
Jan 25, 2019	12.05	12.69	11.88	12.39	12.39	837,700
Jan 24, 2019	12.07	12.23	11.75	11.93	11.93	440,700
Jan 23, 2019	12.42	12.70	11.90	12.00	12.00	432,600
Jan 22, 2019	12.99	13.03	12.11	12.35	12.35	368,800
Jan 18, 2019	13.23	13.47	12.91	13.00	13.00	385,800
Jan 17, 2019	13.19	13.39	13.02	13.20	13.20	266,500
Jan 16, 2019	13.91	14.01	13.10	13.32	13.32	233,900
Jan 15, 2019	13.79	13.98	13.65	13.89	13.89	347,700
Jan 14, 2019	14.39	14.70	13.71	13.77	13.77	320,300
Jan 11, 2019	14.70	15.18	14.52	14.55	14.55	304,500
Jan 10, 2019	14.72	15.48	14.24	14.71	14.71	398,600
Jan 09, 2019	14.59	15.24	14.56	14.83	14.83	265,100
Jan 08, 2019	14.34	14.51	13.77	14.44	14.44	425,400
Jan 07, 2019	13.96	14.92	13.85	14.19	14.19	558,100
Jan 04, 2019	13.83	14.44	13.58	13.94	13.94	334,200
Jan 03, 2019	13.55	14.05	13.22	13.63	13.63	460,400
Jan 02, 2019	12.49	13.80	12.23	13.64	13.64	477,300
Dec 31, 2018	12.72	13.09	12.29	12.71	12.71	385,400
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...