Senseonics Stock Price History
NASDAQ: SENSHealth CareMedical/Dental InstrumentsUSD
8.98-0.04 (-0.44%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
SENS price history at a glance
The price history for Senseonics (SENS) on this page begins on December 21, 2015, when the stock closed at $66.00; it most recently closed at $8.98 on October 5, 2026. The highest price in this record is $111.20, reached on February 15, 2021; the latest close is 91.9% below that peak. Across the 10 complete calendar years in the table, SENS finished higher in 2 and lower in 8. Its best year was 2021 (+206.2%) and its worst was 2019 (-68.6%).
Over roughly 11 years the share price changed -86.4%, a -16.9% compound annual price return (excluding dividends). In the last 12 months alone, SENS has gained 0.2%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2015
- $111.20
- Date of high
- Feb 15, 2021
- Low since 2015
- $4.79
- Date of low
- May 4, 2026
- 52-week high
- $10.64
- 52-week low
- $4.79
- Last close
- $8.98
SENS returns
1 week
-9.11%
1 month
+2.98%
3 months
+66.91%
6 months
+34.43%
Year to date
+62.68%
1 year
+0.22%
3 years
-18.51%
5 years
-86.39%
SENS price return, excluding dividends.
SENS annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 8.98 | +52.46% |
| 2025 | 5.89 | -41.10% |
| 2024 | 10.00 | -12.28% |
| 2023 | 11.40 | -44.66% |
| 2022 | 20.60 | -61.42% |
| 2021 | 53.40 | +206.19% |
| 2020 | 17.44 | -2.02% |
| 2019 | 17.80 | -68.55% |
| 2018 | 56.60 | +6.39% |
| 2017 | 53.20 | -0.37% |
| 2016 | 53.40 | -17.85% |
| 2015* | 65.00 | -1.52% |
* Partial year: the record begins after the start of 2015; return measured from the first available close.
2026 return is year to date.
SENS daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 9.02 | 9.04 | 8.78 | 8.98 | -0.44% | |
| 9.04 | 9.12 | 8.78 | 9.02 | -1.53% | |
| 9.83 | 9.83 | 9.11 | 9.16 | -8.03% | |
| 10.38 | 10.55 | 9.87 | 9.96 | -3.39% | |
| 9.83 | 10.36 | 9.59 | 10.31 | +4.35% | |
| 10.04 | 10.09 | 9.78 | 9.88 | -0.80% | |
| 10.10 | 10.19 | 9.90 | 9.96 | -2.06% | |
| 10.12 | 10.64 | 10.01 | 10.17 | +1.19% | |
| 9.90 | 10.17 | 9.77 | 10.05 | +2.13% | |
| 9.85 | 10.29 | 9.81 | 9.84 | -1.60% | |
| 10.28 | 10.42 | 10.00 | 10.00 | -3.29% | |
| 9.95 | 10.48 | 9.95 | 10.34 | +3.66% | |
| 10.04 | 10.06 | 9.73 | 9.98 | -0.84% | |
| 9.80 | 10.06 | 9.52 | 10.06 | +2.86% | |
| 9.60 | 9.80 | 9.34 | 9.78 | +2.09% | |
| 9.43 | 9.67 | 9.24 | 9.58 | +1.59% | |
| 9.19 | 9.66 | 9.02 | 9.43 | +4.08% | |
| 8.89 | 9.40 | 8.89 | 9.06 | +2.03% | |
| 8.80 | 8.97 | 8.61 | 8.88 | +0.45% | |
| 8.76 | 9.03 | 8.76 | 8.84 | +1.49% | |
| 8.93 | 8.95 | 8.57 | 8.71 | -0.91% | |
| 8.61 | 9.13 | 8.45 | 8.79 | +0.80% | |
| 9.25 | 9.54 | 8.68 | 8.72 | -6.54% | |
| 9.61 | 9.64 | 9.23 | 9.33 | -3.12% | |
| 9.76 | 9.98 | 9.62 | 9.63 | -2.73% | |
| 9.97 | 10.08 | 9.46 | 9.90 | -0.40% | |
| 9.40 | 10.15 | 9.32 | 9.94 | +5.97% | |
| 9.17 | 9.67 | 9.11 | 9.38 | +1.63% | |
| 9.29 | 9.30 | 9.09 | 9.23 | -1.07% | |
| 9.39 | 9.62 | 9.24 | 9.33 | -0.74% | |
| 9.33 | 9.66 | 9.26 | 9.40 | +0.64% | |
| 9.48 | 9.50 | 8.97 | 9.34 | -1.89% | |
| 9.36 | 9.74 | 9.31 | 9.52 | +1.49% | |
| 9.57 | 9.99 | 9.21 | 9.38 | -3.40% | |
| 9.24 | 9.74 | 9.06 | 9.71 | +10.09% | |
| 8.91 | 9.13 | 8.71 | 8.82 | -3.18% | |
| 8.71 | 9.19 | 8.71 | 9.11 | +4.83% | |
| 7.93 | 8.88 | 7.93 | 8.69 | +8.22% | |
| 7.68 | 8.08 | 7.55 | 8.03 | +2.82% | |
| 7.74 | 7.94 | 7.60 | 7.81 | +1.03% | |
| 7.73 | 8.15 | 7.68 | 7.73 | -2.52% | |
| 7.90 | 8.52 | 7.60 | 7.93 | +0.76% | |
| 7.56 | 7.99 | 7.52 | 7.87 | +4.38% | |
| 6.93 | 7.85 | 6.84 | 7.54 | +7.41% | |
| 5.76 | 7.04 | 5.60 | 7.02 | +36.31% | |
| 5.18 | 5.30 | 5.11 | 5.15 | -0.58% | |
| 5.42 | 5.42 | 5.16 | 5.18 | -4.07% | |
| 5.30 | 5.44 | 5.28 | 5.40 | +3.35% | |
| 5.07 | 5.35 | 5.02 | 5.23 | +3.88% | |
| 5.04 | 5.19 | 4.88 | 5.03 | -0.79% | |
| 4.89 | 5.17 | 4.89 | 5.07 | +4.11% | |
| 4.93 | 5.02 | 4.84 | 4.87 | -0.81% | |
| 5.07 | 5.12 | 4.84 | 4.91 | -2.00% | |
| 4.98 | 5.14 | 4.96 | 5.01 | +3.09% | |
| 4.91 | 5.04 | 4.82 | 4.86 | -0.21% | |
| 4.80 | 4.93 | 4.79 | 4.87 | +0.21% | |
| 5.02 | 5.07 | 4.82 | 4.86 | -3.38% | |
| 5.13 | 5.26 | 5.02 | 5.03 | -1.57% | |
| 5.12 | 5.18 | 5.05 | 5.11 | 0.00% | |
| 5.01 | 5.18 | 4.95 | 5.11 | -0.58% | |
| 5.12 | 5.26 | 5.06 | 5.14 | -0.19% | |
| 5.03 | 5.21 | 4.95 | 5.15 | +2.39% | |
| 5.30 | 5.43 | 5.03 | 5.03 | -4.91% | |
| 5.30 | 5.40 | 5.17 | 5.29 | -1.67% | |
| 5.36 | 5.44 | 5.25 | 5.38 | +0.56% | |
| 5.30 | 5.48 | 5.24 | 5.35 | +0.75% | |
| 5.25 | 5.45 | 5.12 | 5.31 | -0.38% | |
| 5.58 | 5.71 | 5.28 | 5.33 | -5.33% | |
| 5.51 | 5.73 | 5.42 | 5.63 | +2.74% | |
| 5.41 | 5.50 | 5.28 | 5.48 | +2.24% | |
| 5.64 | 5.77 | 5.35 | 5.36 | -5.63% | |
| 5.95 | 5.99 | 5.59 | 5.68 | -4.38% | |
| 5.75 | 6.00 | 5.73 | 5.94 | +3.85% | |
| 5.39 | 5.75 | 5.36 | 5.72 | +6.12% | |
| 5.75 | 5.77 | 5.33 | 5.39 | -5.44% | |
| 6.05 | 6.06 | 5.68 | 5.70 | -5.63% | |
| 6.20 | 6.42 | 6.00 | 6.04 | -5.03% | |
| 6.69 | 6.74 | 6.35 | 6.36 | -5.64% | |
| 6.82 | 6.93 | 6.45 | 6.74 | +0.75% | |
| 7.22 | 7.42 | 6.69 | 6.69 | -7.47% | |
| 7.25 | 7.43 | 7.18 | 7.23 | -0.14% | |
| 7.30 | 7.43 | 7.13 | 7.24 | +0.84% | |
| 7.40 | 7.68 | 7.13 | 7.18 | -2.05% | |
| 7.30 | 7.46 | 7.01 | 7.33 | +0.41% | |
| 7.32 | 7.69 | 7.17 | 7.30 | -1.75% | |
| 7.20 | 7.69 | 7.06 | 7.43 | +4.21% | |
| 6.84 | 7.35 | 6.78 | 7.13 | +6.90% | |
| 6.95 | 7.15 | 6.55 | 6.67 | -4.85% | |
| 6.76 | 7.09 | 6.71 | 7.01 | +4.32% | |
| 6.82 | 6.89 | 6.65 | 6.72 | -2.18% | |
| 6.84 | 7.23 | 6.67 | 6.87 | +0.44% | |
| 6.70 | 7.15 | 6.61 | 6.84 | +0.74% | |
| 6.70 | 6.84 | 6.55 | 6.79 | +1.04% | |
| 6.28 | 6.75 | 6.15 | 6.72 | +6.33% | |
| 6.52 | 6.52 | 6.24 | 6.32 | -1.71% | |
| 6.40 | 6.64 | 6.34 | 6.43 | +1.42% | |
| 6.18 | 6.60 | 6.18 | 6.34 | +2.92% | |
| 5.64 | 6.19 | 5.55 | 6.16 | +7.88% | |
| 5.55 | 5.74 | 5.48 | 5.71 | +3.07% | |
| 5.45 | 5.61 | 5.36 | 5.54 | -0.36% | |
| 5.68 | 5.90 | 5.43 | 5.56 | -3.64% | |
| 5.68 | 5.87 | 5.63 | 5.77 | -0.86% | |
| 5.65 | 5.92 | 5.56 | 5.82 | +5.82% | |
| 5.71 | 5.80 | 5.45 | 5.50 | -4.51% | |
| 5.72 | 5.81 | 5.36 | 5.76 | -0.17% | |
| 5.01 | 5.94 | 5.00 | 5.77 | +14.71% | |
| 5.37 | 5.83 | 4.80 | 5.03 | -6.16% | |
| 5.36 | 5.44 | 5.08 | 5.36 | 0.00% | |
| 5.00 | 5.47 | 4.91 | 5.36 | +7.20% | |
| 5.01 | 5.03 | 4.79 | 5.00 | -0.20% | |
| 5.10 | 5.22 | 5.00 | 5.01 | -1.76% | |
| 5.30 | 5.39 | 4.96 | 5.10 | -22.84% | |
| 6.42 | 6.66 | 6.21 | 6.61 | +2.88% | |
| 7.19 | 7.19 | 6.36 | 6.43 | -10.52% | |
| 7.23 | 7.45 | 7.14 | 7.18 | -1.24% | |
| 7.02 | 7.30 | 6.97 | 7.27 | +3.12% | |
| 7.07 | 7.28 | 7.02 | 7.05 | +0.71% | |
| 6.96 | 7.04 | 6.83 | 7.00 | +0.72% | |
| 6.80 | 7.02 | 6.80 | 6.95 | +3.27% | |
| 6.88 | 6.94 | 6.65 | 6.73 | -2.04% | |
| 6.76 | 6.93 | 6.63 | 6.87 | +1.48% | |
| 6.87 | 6.90 | 6.66 | 6.77 | 0.00% | |
| 6.90 | 6.90 | 6.67 | 6.77 | -1.88% | |
| 6.79 | 7.02 | 6.79 | 6.90 | +2.22% | |
| 6.82 | 6.89 | 6.73 | 6.75 | +0.45% | |
| 6.63 | 6.75 | 6.53 | 6.72 | +0.60% | |
| 6.71 | 6.74 | 6.57 | 6.68 | +0.15% | |
| 6.66 | 6.75 | 6.54 | 6.67 | -0.15% | |
| 6.95 | 6.95 | 6.59 | 6.68 | -1.18% | |
| 6.60 | 6.89 | 6.50 | 6.76 | +1.05% | |
| 6.86 | 6.98 | 6.69 | 6.69 | -3.04% | |
| 6.45 | 6.98 | 6.45 | 6.90 | +3.76% | |
| 6.76 | 6.97 | 6.56 | 6.65 | -0.15% | |
| 6.20 | 6.69 | 6.20 | 6.66 | +7.77% | |
| 6.59 | 6.67 | 6.17 | 6.18 | -5.79% | |
| 6.57 | 6.68 | 6.40 | 6.56 | 0.00% | |
| 6.70 | 6.79 | 6.50 | 6.56 | -2.96% | |
| 6.79 | 6.96 | 6.62 | 6.76 | +1.50% | |
| 6.54 | 6.79 | 6.52 | 6.66 | +0.60% | |
| 6.57 | 6.83 | 6.40 | 6.62 | +2.16% | |
| 6.36 | 6.56 | 6.30 | 6.48 | +1.73% | |
| 6.24 | 6.67 | 6.16 | 6.37 | +0.47% | |
| 6.47 | 6.57 | 6.30 | 6.34 | -2.31% | |
| 6.33 | 6.87 | 6.33 | 6.49 | +2.85% | |
| 5.73 | 6.50 | 5.73 | 6.31 | +11.88% | |
| 5.60 | 5.93 | 5.58 | 5.64 | +0.71% | |
| 5.70 | 5.77 | 5.32 | 5.60 | -4.11% | |
| 5.90 | 6.05 | 5.74 | 5.84 | -0.85% | |
| 6.30 | 6.40 | 5.89 | 5.89 | -6.66% | |
| 5.84 | 6.38 | 5.68 | 6.31 | +5.87% | |
| 6.06 | 6.24 | 5.81 | 5.96 | -2.38% | |
| 6.81 | 6.81 | 6.01 | 6.11 | -11.14% | |
| 6.95 | 7.07 | 6.31 | 6.87 | +0.66% | |
| 7.65 | 7.89 | 6.80 | 6.83 | -18.07% | |
| 7.97 | 8.45 | 7.81 | 8.33 | +0.73% | |
| 8.26 | 8.41 | 7.99 | 8.27 | -0.96% | |
| 8.35 | 8.51 | 8.14 | 8.35 | +0.48% | |
| 8.29 | 8.57 | 8.28 | 8.31 | +0.97% | |
| 8.19 | 8.44 | 8.15 | 8.23 | +0.49% | |
| 8.05 | 8.37 | 7.92 | 8.19 | +0.37% | |
| 8.14 | 8.27 | 8.00 | 8.16 | -0.61% | |
| 7.88 | 8.24 | 7.66 | 8.21 | +3.66% | |
| 7.55 | 8.00 | 7.45 | 7.92 | +4.90% | |
| 7.50 | 7.79 | 7.35 | 7.55 | +0.53% | |
| 7.67 | 8.13 | 7.47 | 7.51 | -0.92% | |
| 7.70 | 7.70 | 7.36 | 7.58 | -1.56% | |
| 8.30 | 8.50 | 7.44 | 7.70 | -7.00% | |
| 8.02 | 8.75 | 8.01 | 8.28 | +2.99% | |
| 7.43 | 8.06 | 7.42 | 8.04 | +8.21% | |
| 7.01 | 7.55 | 6.78 | 7.43 | +7.53% | |
| 7.09 | 7.22 | 6.84 | 6.91 | -4.43% | |
| 7.14 | 7.37 | 6.77 | 7.23 | +1.40% | |
| 7.08 | 7.34 | 6.92 | 7.13 | -1.66% | |
| 7.25 | 7.57 | 7.13 | 7.25 | -1.09% | |
| 6.87 | 7.50 | 6.87 | 7.33 | +5.32% | |
| 6.84 | 6.99 | 6.62 | 6.96 | +2.05% | |
| 7.42 | 7.57 | 6.81 | 6.82 | -7.21% | |
| 7.10 | 7.38 | 7.06 | 7.35 | +3.67% | |
| 7.27 | 7.30 | 6.98 | 7.09 | -3.01% | |
| 7.46 | 7.66 | 7.25 | 7.31 | -2.66% | |
| 7.29 | 7.68 | 7.29 | 7.51 | +3.87% | |
| 7.11 | 7.74 | 7.07 | 7.23 | +1.83% | |
| 7.52 | 7.58 | 6.98 | 7.10 | -8.51% | |
| 7.28 | 8.14 | 7.20 | 7.76 | +6.74% | |
| 7.17 | 7.30 | 6.90 | 7.27 | +1.54% | |
| 7.08 | 7.23 | 6.86 | 7.16 | +0.42% | |
| 7.19 | 7.30 | 7.03 | 7.13 | +0.28% | |
| 7.18 | 7.24 | 6.70 | 7.11 | -1.52% | |
| 7.25 | 7.43 | 7.02 | 7.22 | +1.40% | |
| 6.60 | 7.25 | 6.58 | 7.12 | +8.04% | |
| 6.29 | 6.62 | 6.27 | 6.59 | +4.60% | |
| 6.03 | 6.40 | 5.90 | 6.30 | +3.79% | |
| 5.93 | 6.10 | 5.78 | 6.07 | +3.06% | |
| 5.61 | 5.93 | 5.46 | 5.89 | +6.70% | |
| 5.50 | 5.74 | 5.50 | 5.52 | +0.18% | |
| 5.65 | 5.78 | 5.41 | 5.51 | -2.82% | |
| 5.92 | 5.96 | 5.63 | 5.67 | -5.81% | |
| 6.00 | 6.14 | 5.85 | 6.02 | -0.50% | |
| 6.15 | 6.15 | 5.94 | 6.05 | -2.10% | |
| 6.22 | 6.44 | 6.10 | 6.18 | -1.59% | |
| 6.15 | 6.44 | 6.13 | 6.28 | +2.11% | |
| 6.16 | 6.35 | 6.03 | 6.15 | -1.13% | |
| 6.20 | 6.43 | 6.20 | 6.22 | +2.13% | |
| 6.62 | 6.68 | 6.02 | 6.09 | -8.01% | |
| 6.74 | 6.77 | 6.38 | 6.62 | -2.50% | |
| 6.88 | 6.88 | 6.49 | 6.79 | -0.88% | |
| 7.07 | 7.09 | 6.81 | 6.85 | -2.84% | |
| 7.00 | 7.15 | 6.84 | 7.05 | +0.28% | |
| 7.00 | 7.19 | 6.90 | 7.03 | +0.14% | |
| 6.62 | 7.19 | 6.62 | 7.02 | +5.09% | |
| 6.66 | 6.78 | 6.52 | 6.68 | +0.91% | |
| 6.73 | 6.95 | 6.57 | 6.62 | -1.63% | |
| 6.37 | 6.89 | 6.30 | 6.73 | +5.16% | |
| 5.82 | 6.43 | 5.82 | 6.40 | +9.59% | |
| 6.07 | 6.15 | 5.80 | 5.84 | -2.99% | |
| 6.08 | 6.19 | 5.98 | 6.02 | -2.59% | |
| 6.04 | 6.29 | 6.04 | 6.18 | +2.32% | |
| 6.03 | 6.25 | 5.97 | 6.04 | +0.33% | |
| 5.43 | 6.09 | 5.37 | 6.02 | +9.85% | |
| 5.38 | 5.61 | 5.30 | 5.48 | +2.43% | |
| 5.28 | 5.55 | 5.25 | 5.35 | +1.52% | |
| 5.64 | 5.85 | 5.25 | 5.27 | -6.56% | |
| 5.97 | 6.07 | 5.60 | 5.64 | -5.69% | |
| 5.89 | 6.20 | 5.78 | 5.98 | +1.36% | |
| 6.22 | 6.28 | 5.84 | 5.90 | -5.75% | |
| 6.06 | 6.59 | 6.04 | 6.26 | +1.29% | |
| 6.43 | 6.50 | 6.15 | 6.18 | -6.22% | |
| 6.50 | 6.78 | 6.31 | 6.59 | +1.23% | |
| 6.34 | 6.72 | 6.27 | 6.51 | +2.84% | |
| 6.45 | 6.83 | 6.26 | 6.33 | +5.32% | |
| 6.11 | 6.13 | 5.51 | 6.01 | -3.38% | |
| 6.73 | 6.73 | 6.01 | 6.22 | -7.58% | |
| 6.56 | 6.86 | 6.40 | 6.73 | +0.60% | |
| 6.75 | 7.00 | 6.66 | 6.69 | -2.76% | |
| 7.06 | 7.13 | 6.76 | 6.88 | -2.41% | |
| 7.20 | 7.32 | 7.00 | 7.05 | -2.22% | |
| 7.17 | 7.26 | 7.08 | 7.21 | -0.55% | |
| 7.09 | 7.27 | 7.01 | 7.25 | +0.69% | |
| 7.28 | 7.31 | 6.98 | 7.20 | -3.23% | |
| 7.03 | 7.49 | 7.00 | 7.44 | +6.13% | |
| 7.20 | 7.56 | 6.95 | 7.01 | -4.63% | |
| 6.81 | 7.44 | 6.81 | 7.35 | +6.06% | |
| 7.53 | 7.63 | 6.56 | 6.93 | -9.17% | |
| 8.39 | 8.73 | 7.33 | 7.63 | -9.92% | |
| 7.50 | 8.53 | 7.01 | 8.47 | +3.80% | |
| 8.40 | 8.50 | 8.10 | 8.16 | -3.55% | |
| 8.84 | 8.94 | 8.40 | 8.46 | -4.51% | |
| 8.94 | 9.16 | 8.66 | 8.86 | +0.68% | |
| 8.26 | 9.00 | 8.10 | 8.80 | +5.01% | |
| 8.58 | 8.70 | 8.20 | 8.38 | -0.24% | |
| 9.00 | 9.10 | 8.40 | 8.40 | -6.25% | |
| 9.52 | 9.52 | 8.90 | 8.96 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the SENS chart for longer ranges.