Sientra Historical Data - SIEN

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 High Price Low Price Open Price Close Price Last Traded
  -0.46 -5.39% 8.07 8.65 8.03 8.65 8.53 20:00:00
more quote information »

SIEN Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week8.309.487.858.731,765,689-0.23-2.77%
1 Month6.479.486.057.77842,9461.6024.73%
3 Months6.899.485.54997.11708,6671.1817.13%
6 Months6.719.484.786.57880,6301.3620.27%
1 Year18.3919.384.788.20776,654-10.32-56.12%
3 Years7.5326.794.7810.95435,3600.547.17%
5 Years17.4626.792.779910.14363,666-9.39-53.78%

SIEN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 15 2019 8.07 -0.46 -5.39% 8.65 8.65 8.03 899,729
Nov 14 2019 8.53 0.04 0.41% 8.44 8.80 8.39 453,191
Nov 13 2019 8.495 -0.09 -0.99% 8.53 8.64 8.30 443,822
Nov 12 2019 8.58 0.01 0.12% 8.57 8.84 8.43 709,746
Nov 11 2019 8.57 -0.27 -3.05% 8.90 9.48 8.37 1,891,388
Nov 08 2019 8.84 1.84 26.29% 8.30 9.27 7.85 5,330,300
Nov 07 2019 7.00 0.01 0.14% 7.06 7.44 6.89 1,413,084
Nov 06 2019 6.99 -0.14 -1.89% 7.12 7.18 6.86 951,171
Nov 05 2019 7.125 0.37 5.4% 7.15 7.33 7.01 991,614
Nov 04 2019 6.76 0.08 1.2% 6.77 6.93 6.61 520,298
Nov 01 2019 6.68 0.25 3.89% 6.49 6.79 6.47 377,948
Oct 31 2019 6.43 0.09 1.42% 6.33 6.46 6.24 282,608
Oct 30 2019 6.34 -0.10 -1.55% 6.45 6.49 6.33 198,192
Oct 29 2019 6.44 0.00 0.0% 6.37 6.49 6.21 165,966
Oct 28 2019 6.44 -0.02 -0.31% 6.50 6.59 6.39 362,641
Oct 25 2019 6.46 0.29 4.7% 6.12 6.55 6.12 429,791
Oct 24 2019 6.17 -0.16 -2.53% 6.32 6.40 6.14 338,907
Oct 23 2019 6.33 0.01 0.16% 6.29 6.42 6.05 555,399
Oct 22 2019 6.32 -0.33 -4.96% 6.65 6.672 6.28 424,213
Oct 21 2019 6.65 0.22 3.42% 6.51 6.83 6.49 633,467
Oct 18 2019 6.43 -0.07 -1.08% 6.47 6.6634 6.40 385,182
Oct 17 2019 6.50 0.29 4.59% 6.26 6.55 6.21 288,880
See More Historical Prices »
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:20191117 22:53:35