Senseonics Holdings, Inc. (SENS)
NYSEAMERICAN: SENS · Real-Time Price · USD
7.16
-0.09 (-1.24%)
Oct 30, 2025, 1:48 PM EDT - Market open

Senseonics Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20257.177.267.087.14--1.52%141,305
Oct 29, 20257.097.277.017.257.250.69%402,516
Oct 28, 20257.287.316.987.207.20-3.23%389,542
Oct 27, 20257.037.497.007.447.446.13%554,924
Oct 24, 20257.207.566.957.017.01-4.63%743,536
Oct 23, 20256.817.446.817.357.356.06%562,902
Oct 22, 20257.537.636.566.936.93-9.17%1,515,247
Oct 21, 20258.398.737.337.637.63-9.92%1,126,523
Oct 20, 20257.508.537.018.478.473.80%1,002,314
Oct 17, 20258.408.508.118.168.16-3.61%371,280
Oct 16, 20258.848.938.408.478.47-4.45%291,042
Oct 15, 20258.949.168.668.868.860.68%321,509
Oct 14, 20258.279.008.118.808.804.96%372,555
Oct 13, 20258.588.708.208.388.38-0.19%376,690
Oct 10, 20259.009.108.408.408.40-6.25%539,599
Oct 9, 20259.529.528.908.968.96-3.01%419,863
Oct 8, 20259.609.759.189.249.24-1.60%570,265
Oct 7, 20259.6610.299.009.399.39-16.92%1,654,894
Oct 6, 20259.6011.589.4011.3011.3022.03%1,981,991
Oct 3, 20258.879.328.829.269.266.19%538,543
Oct 2, 20258.388.808.308.728.725.59%309,493
Oct 1, 20258.688.808.258.268.26-5.25%515,480
Sep 30, 20258.869.008.608.728.72-1.51%206,100
Sep 29, 20259.299.388.768.858.85-3.80%435,926
Sep 26, 20259.209.409.039.209.20-184,334
Sep 25, 20259.289.289.029.209.20-2.13%224,285
Sep 24, 20259.229.559.229.409.401.89%197,458
Sep 23, 20259.209.809.129.239.230.54%451,000
Sep 22, 20259.129.198.809.189.18-0.26%303,299
Sep 19, 20259.169.208.759.209.201.03%433,186
Sep 18, 20259.009.248.919.119.111.74%326,033
Sep 17, 20259.009.128.868.958.95-0.36%254,073
Sep 16, 20259.189.208.928.988.98-0.62%182,691
Sep 15, 20259.399.408.869.049.04-1.76%288,949
Sep 12, 20259.309.369.119.209.201.03%268,572
Sep 11, 20258.839.178.809.119.113.85%254,058
Sep 10, 20259.029.068.698.778.77-1.26%241,292
Sep 9, 20258.879.008.818.888.880.09%174,349
Sep 8, 20259.209.218.878.878.87-3.04%230,403
Sep 5, 20259.009.208.969.159.152.12%188,282
Sep 4, 20259.9810.008.938.968.96-0.88%834,014
Sep 3, 20259.009.208.849.049.04-0.22%134,486
Sep 2, 20259.039.178.829.069.06-1.41%189,545
Aug 29, 20259.379.379.049.199.19-0.11%156,495
Aug 28, 20259.389.399.139.209.20-1.12%172,505
Aug 27, 20259.4010.209.309.309.301.39%385,124
Aug 26, 20259.209.349.059.189.180.66%151,797
Aug 25, 20259.219.409.009.129.12-0.35%160,112
Aug 22, 20258.609.398.609.159.155.37%323,856
Aug 21, 20258.809.008.678.688.68-1.79%242,442