SIEN

Sientra Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Sientra Inc SIEN NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.05 1.01% 5.00 18:52:35
Open Price Low Price High Price Close Price Prev Close
4.96 4.81 5.00 4.86 4.95
more quote information »

SIEN Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week4.385.004.324.69565,5900.6214.16%
1 Month4.125.003.804.37553,2510.8821.36%
3 Months4.215.6943.804.76848,9660.7918.76%
6 Months3.805.6943.214.28774,2681.2031.58%
1 Year6.546.77041.003.451,108,904-1.54-23.55%
3 Years12.9626.791.007.23772,761-7.96-61.42%
5 Years8.5026.791.007.51546,629-3.50-41.18%

SIEN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 26 2021 4.86 -0.09 -1.82% 4.96 5.00 4.81 704,363
Jan 25 2021 4.95 0.24 4.98% 4.72 4.96 4.69 685,841
Jan 22 2021 4.715 0.09 2.06% 4.57 4.79 4.50 589,506
Jan 21 2021 4.62 0.09 1.99% 4.53 4.71 4.44 400,496
Jan 20 2021 4.53 -0.05 -1.09% 4.64 4.71 4.32 609,947
Jan 19 2021 4.58 0.19 4.33% 4.38 4.70 4.38 542,161
Jan 15 2021 4.39 -0.21 -4.57% 4.56 4.62 4.30 570,555
Jan 14 2021 4.60 -0.03 -0.65% 4.68 4.775 4.57 431,050
Jan 13 2021 4.63 -0.10 -2.11% 4.72 4.775 4.545 500,092
Jan 12 2021 4.73 0.43 10.0% 4.32 4.75 4.3075 886,696
Jan 11 2021 4.30 0.03 0.7% 4.16 4.3766 4.16 400,274
Jan 08 2021 4.27 0.00 0.07% 4.31 4.31 4.11 437,168
Jan 08 2021 4.2672 0.01 0.17% 4.31 4.31 4.25 11,300
Jan 07 2021 4.26 0.06 1.43% 4.22 4.4014 4.16 521,228
Jan 06 2021 4.20 0.21 5.26% 3.99 4.31 3.98 756,323
Jan 05 2021 3.99 0.12 3.1% 3.86 4.0399 3.84 419,527
Jan 04 2021 3.87 -0.02 -0.51% 3.92 3.98 3.805 457,977
Dec 31 2020 3.89 -0.07 -1.77% 3.96 4.04 3.85 467,518
Dec 30 2020 3.96 0.04 1.02% 3.88 4.06 3.855 492,943
Dec 29 2020 3.92 -0.18 -4.39% 4.12 4.20 3.80 789,212
See More Historical Prices ยป
Your Recent History
NASDAQ
SIEN
Sientra
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210127 01:30:47