NASDAQ : SENS
Senseonics Holdings, Inc. — Price history
Healthcare · Medical Devices · United States
Last price 9.47 USD (Oct 30, 2026, 10:10 AM EDT) · Market cap 500.72M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Senseonics Holdings, Inc. (SENS) closed at 9.025 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 9.51 | 9.66 | 8.81 | 9.025 | 306,393 | -5.10% |
| 2026-10-30 | 9.45 | 9.655 | 9.07 | 9.51 | 988,584 | -2.46% |
| 2026-10-29 | 9.3 | 9.75 | 9.175 | 9.75 | 522,676 | +4.39% |
| 2026-10-28 | 8.34 | 9.39 | 8.2 | 9.34 | 998,902 | +12.12% |
| 2026-10-27 | 7.48 | 8.45 | 7.4 | 8.33 | 824,645 | +11.36% |
| 2026-10-26 | 7.56 | 7.76 | 7.43 | 7.48 | 489,403 | -0.40% |
| 2026-10-23 | 7.32 | 7.62 | 7.25 | 7.51 | 477,358 | +1.49% |
| 2026-10-22 | 7.87 | 8 | 7.3 | 7.4 | 537,840 | -7.15% |
| 2026-10-21 | 8.23 | 8.34 | 7.945 | 7.97 | 530,581 | -2.92% |
| 2026-10-20 | 8.02 | 8.4 | 7.92 | 8.21 | 366,243 | +2.43% |
| 2026-10-19 | 7.82 | 8.04 | 7.76 | 8.015 | 417,796 | +3.15% |
| 2026-10-16 | 8.23 | 8.23 | 7.75 | 7.77 | 609,193 | -5.59% |
| 2026-10-15 | 8.08 | 8.27 | 7.9 | 8.23 | 678,246 | +1.60% |
| 2026-10-14 | 8.8 | 8.84 | 8.055 | 8.1 | 726,583 | -9.19% |
| 2026-10-13 | 9.26 | 9.26 | 8.88 | 8.92 | 518,687 | -3.46% |
| 2026-10-12 | 8.97 | 9.35 | 8.96 | 9.24 | 452,239 | +2.90% |
| 2026-10-09 | 9.02 | 9.04 | 8.78 | 8.98 | 499,323 | -0.44% |
| 2026-10-08 | 9.04 | 9.12 | 8.783 | 9.02 | 765,693 | -1.53% |
| 2026-10-07 | 9.83 | 9.83 | 9.111 | 9.16 | 637,678 | -8.03% |
| 2026-10-06 | 10.38 | 10.55 | 9.871 | 9.96 | 568,802 | -3.39% |
| 2026-10-05 | 9.83 | 10.36 | 9.586 | 10.31 | 709,560 | +4.35% |
| 2026-10-02 | 10.04 | 10.09 | 9.78 | 9.88 | 705,952 | -0.80% |
| 2026-10-01 | 10.1 | 10.19 | 9.9 | 9.96 | 606,436 | -2.06% |
| 2026-09-30 | 10.12 | 10.64 | 10.01 | 10.17 | 922,470 | +1.19% |
| 2026-09-29 | 9.9 | 10.17 | 9.77 | 10.05 | 606,989 | +2.13% |
| 2026-09-28 | 9.85 | 10.29 | 9.805 | 9.84 | 566,649 | -1.60% |
| 2026-09-25 | 10.28 | 10.42 | 10 | 10 | 569,757 | -3.29% |
| 2026-09-24 | 9.95 | 10.478 | 9.95 | 10.34 | 897,383 | +3.66% |
| 2026-09-23 | 10.04 | 10.06 | 9.73 | 9.975 | 840,143 | -0.84% |
| 2026-09-22 | 9.8 | 10.06 | 9.52 | 10.06 | 717,811 | +2.86% |
| 2026-09-21 | 9.6 | 9.8 | 9.34 | 9.78 | 897,497 | +2.09% |
| 2026-09-18 | 9.43 | 9.665 | 9.24 | 9.58 | 1,723,692 | +1.59% |
| 2026-09-17 | 9.19 | 9.66 | 9.02 | 9.43 | 990,860 | +4.08% |
| 2026-09-16 | 8.89 | 9.4 | 8.89 | 9.06 | 739,236 | +2.03% |
| 2026-09-15 | 8.8 | 8.97 | 8.606 | 8.88 | 436,093 | +0.45% |
| 2026-09-14 | 8.76 | 9.03 | 8.76 | 8.84 | 567,463 | +1.49% |
| 2026-09-11 | 8.93 | 8.95 | 8.57 | 8.71 | 395,168 | -0.91% |
| 2026-09-10 | 8.61 | 9.13 | 8.45 | 8.79 | 452,516 | +0.80% |
| 2026-09-09 | 9.25 | 9.535 | 8.68 | 8.72 | 768,611 | -6.54% |
| 2026-09-08 | 9.61 | 9.641 | 9.23 | 9.33 | 531,179 | -3.12% |
| 2026-09-04 | 9.76 | 9.98 | 9.62 | 9.63 | 425,575 | -2.73% |
| 2026-09-03 | 9.97 | 10.08 | 9.46 | 9.9 | 750,548 | -0.40% |
| 2026-09-02 | 9.4 | 10.15 | 9.32 | 9.94 | 820,921 | +5.97% |
| 2026-09-01 | 9.17 | 9.67 | 9.11 | 9.38 | 855,449 | +1.63% |
| 2026-08-31 | 9.29 | 9.296 | 9.09 | 9.23 | 366,685 | -1.07% |
| 2026-08-28 | 9.39 | 9.62 | 9.24 | 9.33 | 353,666 | -0.74% |
| 2026-08-27 | 9.33 | 9.66 | 9.26 | 9.4 | 359,737 | +0.64% |
| 2026-08-26 | 9.48 | 9.5 | 8.97 | 9.34 | 440,580 | -1.89% |
| 2026-08-25 | 9.36 | 9.74 | 9.31 | 9.52 | 598,625 | +1.49% |
| 2026-08-24 | 9.57 | 9.99 | 9.209 | 9.38 | 856,463 | -3.40% |
| 2026-08-21 | 9.24 | 9.735 | 9.06 | 9.71 | 1,284,239 | +10.09% |
| 2026-08-20 | 8.91 | 9.13 | 8.71 | 8.82 | 544,621 | -3.18% |
| 2026-08-19 | 8.71 | 9.19 | 8.71 | 9.11 | 1,020,162 | +4.83% |
| 2026-08-18 | 7.93 | 8.88 | 7.93 | 8.69 | 1,199,341 | +8.22% |
| 2026-08-17 | 7.68 | 8.075 | 7.55 | 8.03 | 597,730 | +2.82% |
| 2026-08-14 | 7.74 | 7.94 | 7.6 | 7.81 | 449,870 | +1.03% |
| 2026-08-13 | 7.73 | 8.15 | 7.681 | 7.73 | 809,170 | -2.52% |
| 2026-08-12 | 7.9 | 8.52 | 7.6 | 7.93 | 1,036,870 | +0.76% |
| 2026-08-11 | 7.56 | 7.985 | 7.52 | 7.87 | 988,600 | +4.38% |
| 2026-08-10 | 6.93 | 7.845 | 6.835 | 7.54 | 1,710,925 | +7.41% |
| 2026-08-07 | 5.76 | 7.04 | 5.6 | 7.02 | 2,227,445 | +36.31% |
| 2026-08-06 | 5.18 | 5.3 | 5.11 | 5.15 | 547,472 | -0.58% |
| 2026-08-05 | 5.42 | 5.42 | 5.16 | 5.18 | 470,507 | -4.07% |
| 2026-08-04 | 5.3 | 5.44 | 5.28 | 5.4 | 394,792 | +3.35% |
| 2026-08-03 | 5.07 | 5.35 | 5.02 | 5.225 | 553,327 | +3.88% |
| 2026-07-31 | 5.04 | 5.19 | 4.875 | 5.03 | 502,258 | -0.79% |
| 2026-07-30 | 4.89 | 5.17 | 4.89 | 5.07 | 383,155 | +4.11% |
| 2026-07-29 | 4.93 | 5.02 | 4.84 | 4.87 | 461,424 | -0.81% |
| 2026-07-28 | 5.07 | 5.12 | 4.84 | 4.91 | 416,025 | -2.00% |
| 2026-07-27 | 4.98 | 5.14 | 4.96 | 5.01 | 283,300 | +3.09% |
| 2026-07-24 | 4.91 | 5.04 | 4.82 | 4.86 | 453,783 | -0.21% |
| 2026-07-23 | 4.8 | 4.93 | 4.79 | 4.87 | 440,321 | +0.21% |
| 2026-07-22 | 5.02 | 5.065 | 4.82 | 4.86 | 754,081 | -3.38% |
| 2026-07-21 | 5.13 | 5.26 | 5.02 | 5.03 | 360,119 | -1.57% |
| 2026-07-20 | 5.12 | 5.18 | 5.05 | 5.11 | 310,752 | +0.00% |
| 2026-07-17 | 5.01 | 5.175 | 4.95 | 5.11 | 356,593 | -0.58% |
| 2026-07-16 | 5.12 | 5.26 | 5.06 | 5.14 | 401,756 | -0.19% |
| 2026-07-15 | 5.03 | 5.21 | 4.95 | 5.15 | 449,634 | +2.39% |
| 2026-07-14 | 5.3 | 5.43 | 5.03 | 5.03 | 574,438 | -4.91% |
| 2026-07-13 | 5.3 | 5.4 | 5.165 | 5.29 | 838,953 | -1.67% |
| 2026-07-10 | 5.36 | 5.44 | 5.245 | 5.38 | 367,451 | +0.56% |
| 2026-07-09 | 5.3 | 5.48 | 5.24 | 5.35 | 370,799 | +0.75% |
| 2026-07-08 | 5.25 | 5.45 | 5.12 | 5.31 | 663,625 | -0.38% |
| 2026-07-07 | 5.58 | 5.71 | 5.275 | 5.33 | 651,090 | -5.33% |
| 2026-07-06 | 5.51 | 5.73 | 5.415 | 5.63 | 769,989 | +2.74% |
| 2026-07-02 | 5.41 | 5.5 | 5.28 | 5.48 | 739,557 | +2.24% |
| 2026-07-01 | 5.64 | 5.77 | 5.35 | 5.36 | 898,378 | -5.63% |
| 2026-06-30 | 5.95 | 5.99 | 5.59 | 5.68 | 802,139 | -4.38% |
| 2026-06-29 | 5.75 | 6 | 5.725 | 5.94 | 629,251 | +3.85% |
| 2026-06-26 | 5.39 | 5.75 | 5.36 | 5.72 | 5,671,278 | +6.12% |
| 2026-06-25 | 5.75 | 5.77 | 5.33 | 5.39 | 729,328 | -5.44% |
| 2026-06-24 | 6.05 | 6.06 | 5.68 | 5.7 | 711,907 | -5.63% |
| 2026-06-23 | 6.2 | 6.42 | 6 | 6.04 | 574,900 | -5.03% |
| 2026-06-22 | 6.69 | 6.74 | 6.35 | 6.36 | 536,714 | -5.64% |
| 2026-06-18 | 6.82 | 6.93 | 6.45 | 6.74 | 1,154,235 | +0.75% |
| 2026-06-17 | 7.22 | 7.415 | 6.69 | 6.69 | 559,835 | -7.47% |
| 2026-06-16 | 7.25 | 7.43 | 7.18 | 7.23 | 508,197 | -0.14% |
| 2026-06-15 | 7.3 | 7.43 | 7.13 | 7.24 | 474,873 | +0.84% |
| 2026-06-12 | 7.4 | 7.68 | 7.13 | 7.18 | 535,203 | -2.05% |
| 2026-06-11 | 7.3 | 7.455 | 7.01 | 7.33 | 487,539 | +0.41% |
| 2026-06-10 | 7.32 | 7.69 | 7.174 | 7.3 | 705,525 | -1.75% |
| 2026-06-09 | 7.2 | 7.694 | 7.06 | 7.43 | 843,277 | +4.21% |
| 2026-06-08 | 6.84 | 7.35 | 6.775 | 7.13 | 718,671 | +6.90% |
| 2026-06-05 | 6.95 | 7.15 | 6.55 | 6.67 | 455,281 | -4.85% |
| 2026-06-04 | 6.76 | 7.09 | 6.71 | 7.01 | 549,018 | +4.32% |
| 2026-06-03 | 6.82 | 6.885 | 6.65 | 6.72 | 291,668 | -2.18% |
| 2026-06-02 | 6.84 | 7.23 | 6.67 | 6.87 | 462,887 | +0.44% |
| 2026-06-01 | 6.7 | 7.146 | 6.605 | 6.84 | 800,851 | +0.74% |
| 2026-05-29 | 6.7 | 6.84 | 6.55 | 6.79 | 408,422 | +1.04% |
| 2026-05-28 | 6.28 | 6.745 | 6.15 | 6.72 | 563,238 | +6.33% |
| 2026-05-27 | 6.52 | 6.52 | 6.24 | 6.32 | 414,709 | -1.71% |
| 2026-05-26 | 6.4 | 6.64 | 6.34 | 6.43 | 497,984 | +1.42% |
| 2026-05-22 | 6.18 | 6.6 | 6.18 | 6.34 | 601,150 | +2.92% |
| 2026-05-21 | 5.64 | 6.185 | 5.55 | 6.16 | 586,440 | +7.88% |
| 2026-05-20 | 5.55 | 5.74 | 5.48 | 5.71 | 365,477 | +3.07% |
| 2026-05-19 | 5.45 | 5.61 | 5.36 | 5.54 | 676,225 | -0.36% |
| 2026-05-18 | 5.68 | 5.895 | 5.43 | 5.56 | 647,973 | -3.64% |
| 2026-05-15 | 5.68 | 5.87 | 5.634 | 5.77 | 364,710 | -0.86% |
| 2026-05-14 | 5.65 | 5.92 | 5.56 | 5.82 | 722,501 | +5.82% |
| 2026-05-13 | 5.71 | 5.8 | 5.45 | 5.5 | 574,072 | -4.51% |