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
  -0.135 -1.96% 6.745 7.04 6.62 6.89 6.88 18:01:33
more quote information »

SIEN Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week8.178.236.627.22586,033-1.43-17.44%
1 Month8.749.716.628.17507,137-2.00-22.83%
3 Months6.499.716.478.21621,4930.2553.93%
6 Months5.249.714.787.11698,7751.5128.72%
1 Year12.0712.694.787.59776,803-5.33-44.12%
3 Years8.0026.794.7810.84451,450-1.26-15.69%
5 Years15.1026.792.779910.01376,426-8.36-55.33%

SIEN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 24 2020 6.745 -0.14 -1.96% 6.89 7.04 6.62 467,304
Jan 23 2020 6.88 -0.37 -5.1% 7.21 7.2679 6.78 693,186
Jan 22 2020 7.25 -0.01 -0.14% 7.30 7.39 7.215 525,002
Jan 21 2020 7.26 -0.39 -5.1% 7.55 7.6741 7.19 699,572
Jan 17 2020 7.65 -0.43 -5.32% 8.17 8.23 7.56 426,373
Jan 16 2020 8.08 0.29 3.72% 7.83 8.2199 7.83 428,374
Jan 15 2020 7.79 0.12 1.56% 7.65 7.95 7.45 506,337
Jan 14 2020 7.67 -0.40 -4.96% 8.17 8.37 7.55 846,098
Jan 13 2020 8.07 -1.15 -12.47% 9.17 9.35 7.745 1,492,373
Jan 10 2020 9.22 -0.12 -1.28% 9.33 9.71 9.09 454,405
Jan 09 2020 9.34 0.42 4.71% 9.00 9.65 9.00 954,297
Jan 08 2020 8.92 0.20 2.29% 8.72 8.97 8.62 313,363
Jan 07 2020 8.72 -0.11 -1.25% 8.80 9.00 8.71 325,911
Jan 06 2020 8.83 0.12 1.38% 8.61 8.93 8.50 272,241
Jan 03 2020 8.71 0.02 0.23% 8.50 8.82 8.483 189,238
Jan 02 2020 8.69 -0.25 -2.8% 9.00 9.00 8.495 334,247
Dec 31 2019 8.94 0.44 5.18% 8.42 9.00 8.42 310,855
Dec 30 2019 8.50 0.05 0.59% 8.49 8.62 8.28 320,332
Dec 27 2019 8.45 -0.28 -3.21% 8.74 8.745 8.405 217,489
Dec 26 2019 8.73 -0.14 -1.58% 8.96 8.96 8.58 171,286
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:20200126 09:59:58