Senseonics Holdings, Inc. (SENS)
NASDAQ: SENS · Real-Time Price · USD
9.90
-0.04 (-0.40%)
Sep 3, 2026, 4:00 PM EDT - Market closed
Senseonics Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 9.97 | 10.08 | 9.46 | 9.90 | 9.90 | -0.40% | 749,466 |
| Sep 2, 2026 | 9.40 | 10.15 | 9.32 | 9.94 | 9.94 | 5.97% | 820,520 |
| Sep 1, 2026 | 9.17 | 9.67 | 9.11 | 9.38 | 9.38 | 1.63% | 855,262 |
| Aug 31, 2026 | 9.29 | 9.30 | 9.09 | 9.23 | 9.23 | -1.07% | 366,039 |
| Aug 28, 2026 | 9.39 | 9.62 | 9.24 | 9.33 | 9.33 | -0.74% | 353,666 |
| Aug 27, 2026 | 9.33 | 9.66 | 9.26 | 9.40 | 9.40 | 0.64% | 359,737 |
| Aug 26, 2026 | 9.48 | 9.50 | 8.97 | 9.34 | 9.34 | -1.89% | 440,580 |
| Aug 25, 2026 | 9.36 | 9.74 | 9.31 | 9.52 | 9.52 | 1.49% | 598,625 |
| Aug 24, 2026 | 9.57 | 9.99 | 9.21 | 9.38 | 9.38 | -3.40% | 856,463 |
| Aug 21, 2026 | 9.24 | 9.74 | 9.06 | 9.71 | 9.71 | 10.09% | 1,284,239 |
| Aug 20, 2026 | 8.91 | 9.13 | 8.71 | 8.82 | 8.82 | -3.18% | 544,621 |
| Aug 19, 2026 | 8.71 | 9.19 | 8.71 | 9.11 | 9.11 | 4.83% | 1,020,162 |
| Aug 18, 2026 | 7.93 | 8.88 | 7.93 | 8.69 | 8.69 | 8.22% | 1,199,341 |
| Aug 17, 2026 | 7.68 | 8.08 | 7.55 | 8.03 | 8.03 | 2.82% | 597,730 |
| Aug 14, 2026 | 7.74 | 7.94 | 7.60 | 7.81 | 7.81 | 1.03% | 449,870 |
| Aug 13, 2026 | 7.73 | 8.15 | 7.68 | 7.73 | 7.73 | -2.52% | 809,170 |
| Aug 12, 2026 | 7.90 | 8.52 | 7.60 | 7.93 | 7.93 | 0.76% | 1,036,870 |
| Aug 11, 2026 | 7.56 | 7.99 | 7.52 | 7.87 | 7.87 | 4.38% | 988,600 |
| Aug 10, 2026 | 6.93 | 7.85 | 6.84 | 7.54 | 7.54 | 7.41% | 1,710,925 |
| Aug 7, 2026 | 5.76 | 7.04 | 5.60 | 7.02 | 7.02 | 36.31% | 2,227,445 |
| Aug 6, 2026 | 5.18 | 5.30 | 5.11 | 5.15 | 5.15 | -0.58% | 547,472 |
| Aug 5, 2026 | 5.42 | 5.42 | 5.16 | 5.18 | 5.18 | -4.07% | 470,507 |
| Aug 4, 2026 | 5.30 | 5.44 | 5.28 | 5.40 | 5.40 | 3.35% | 394,792 |
| Aug 3, 2026 | 5.07 | 5.35 | 5.02 | 5.23 | 5.23 | 3.88% | 553,327 |
| Jul 31, 2026 | 5.04 | 5.19 | 4.88 | 5.03 | 5.03 | -0.79% | 502,258 |
| Jul 30, 2026 | 4.89 | 5.17 | 4.89 | 5.07 | 5.07 | 4.11% | 383,155 |
| Jul 29, 2026 | 4.93 | 5.02 | 4.84 | 4.87 | 4.87 | -0.81% | 461,424 |
| Jul 28, 2026 | 5.07 | 5.12 | 4.84 | 4.91 | 4.91 | -2.00% | 416,025 |
| Jul 27, 2026 | 4.98 | 5.14 | 4.96 | 5.01 | 5.01 | 3.09% | 283,300 |
| Jul 24, 2026 | 4.91 | 5.04 | 4.82 | 4.86 | 4.86 | -0.21% | 453,783 |
| Jul 23, 2026 | 4.80 | 4.93 | 4.79 | 4.87 | 4.87 | 0.21% | 440,321 |
| Jul 22, 2026 | 5.02 | 5.07 | 4.82 | 4.86 | 4.86 | -3.38% | 754,081 |
| Jul 21, 2026 | 5.13 | 5.26 | 5.02 | 5.03 | 5.03 | -1.57% | 360,119 |
| Jul 20, 2026 | 5.12 | 5.18 | 5.05 | 5.11 | 5.11 | - | 310,752 |
| Jul 17, 2026 | 5.01 | 5.18 | 4.95 | 5.11 | 5.11 | -0.58% | 356,593 |
| Jul 16, 2026 | 5.12 | 5.26 | 5.06 | 5.14 | 5.14 | -0.19% | 401,756 |
| Jul 15, 2026 | 5.03 | 5.21 | 4.95 | 5.15 | 5.15 | 2.39% | 449,634 |
| Jul 14, 2026 | 5.30 | 5.43 | 5.03 | 5.03 | 5.03 | -4.91% | 574,438 |
| Jul 13, 2026 | 5.30 | 5.40 | 5.17 | 5.29 | 5.29 | -1.67% | 838,953 |
| Jul 10, 2026 | 5.36 | 5.44 | 5.25 | 5.38 | 5.38 | 0.56% | 367,451 |
| Jul 9, 2026 | 5.30 | 5.48 | 5.24 | 5.35 | 5.35 | 0.75% | 370,799 |
| Jul 8, 2026 | 5.25 | 5.45 | 5.12 | 5.31 | 5.31 | -0.38% | 663,625 |
| Jul 7, 2026 | 5.58 | 5.71 | 5.28 | 5.33 | 5.33 | -5.33% | 651,090 |
| Jul 6, 2026 | 5.51 | 5.73 | 5.42 | 5.63 | 5.63 | 2.74% | 769,989 |
| Jul 2, 2026 | 5.41 | 5.50 | 5.28 | 5.48 | 5.48 | 2.24% | 739,557 |
| Jul 1, 2026 | 5.64 | 5.77 | 5.35 | 5.36 | 5.36 | -5.63% | 898,378 |
| Jun 30, 2026 | 5.95 | 5.99 | 5.59 | 5.68 | 5.68 | -4.38% | 802,139 |
| Jun 29, 2026 | 5.75 | 6.00 | 5.73 | 5.94 | 5.94 | 3.85% | 629,251 |
| Jun 26, 2026 | 5.39 | 5.75 | 5.36 | 5.72 | 5.72 | 6.12% | 5,671,278 |
| Jun 25, 2026 | 5.75 | 5.77 | 5.33 | 5.39 | 5.39 | -5.44% | 729,328 |