SI-BONE, Inc. (SIBN)
NASDAQ: SIBN · Real-Time Price · USD
18.90
-0.16 (-0.84%)
At close: Jun 6, 2025, 4:00 PM
18.90
0.00 (0.00%)
After-hours: Jun 6, 2025, 4:59 PM EDT
SI-BONE Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 6, 2025 | 19.29 | 19.33 | 18.79 | 18.90 | 18.90 | -0.84% | 431,326 |
Jun 5, 2025 | 18.52 | 19.11 | 18.37 | 19.06 | 19.06 | 3.08% | 1,057,390 |
Jun 4, 2025 | 18.83 | 18.93 | 18.47 | 18.49 | 18.49 | -2.17% | 343,602 |
Jun 3, 2025 | 18.87 | 19.33 | 18.63 | 18.90 | 18.90 | 0.21% | 454,756 |
Jun 2, 2025 | 19.10 | 19.10 | 18.41 | 18.86 | 18.86 | -0.21% | 417,864 |
May 30, 2025 | 18.92 | 18.99 | 18.68 | 18.90 | 18.90 | -0.42% | 437,967 |
May 29, 2025 | 18.62 | 19.09 | 18.42 | 18.98 | 18.98 | 2.65% | 305,248 |
May 28, 2025 | 18.51 | 18.51 | 18.25 | 18.49 | 18.49 | -0.54% | 401,331 |
May 27, 2025 | 18.74 | 18.85 | 18.34 | 18.59 | 18.59 | 1.14% | 497,241 |
May 23, 2025 | 18.17 | 18.50 | 18.01 | 18.38 | 18.38 | -0.22% | 273,310 |
May 22, 2025 | 18.97 | 19.06 | 18.38 | 18.42 | 18.42 | -3.66% | 288,859 |
May 21, 2025 | 19.42 | 19.77 | 18.86 | 19.12 | 19.12 | -2.99% | 335,144 |
May 20, 2025 | 19.39 | 19.73 | 19.35 | 19.71 | 19.71 | 1.34% | 300,645 |
May 19, 2025 | 19.46 | 19.71 | 19.15 | 19.45 | 19.45 | -1.72% | 663,194 |
May 16, 2025 | 18.90 | 20.05 | 18.73 | 19.79 | 19.79 | 4.82% | 795,836 |
May 15, 2025 | 18.83 | 19.01 | 18.63 | 18.88 | 18.88 | 0.69% | 376,255 |
May 14, 2025 | 18.59 | 19.05 | 18.59 | 18.75 | 18.75 | 0.86% | 624,249 |
May 13, 2025 | 18.83 | 18.92 | 18.35 | 18.59 | 18.59 | -1.01% | 548,105 |
May 12, 2025 | 18.85 | 19.35 | 18.60 | 18.78 | 18.78 | 1.57% | 652,844 |
May 9, 2025 | 18.26 | 18.63 | 17.74 | 18.49 | 18.49 | 0.87% | 840,310 |
May 8, 2025 | 17.50 | 18.91 | 17.50 | 18.33 | 18.33 | 4.92% | 989,012 |
May 7, 2025 | 16.64 | 17.60 | 16.54 | 17.47 | 17.47 | 6.20% | 1,348,250 |
May 6, 2025 | 15.84 | 16.62 | 14.81 | 16.45 | 16.45 | 15.44% | 1,288,908 |
May 5, 2025 | 13.77 | 14.60 | 13.64 | 14.25 | 14.25 | 1.86% | 758,805 |
May 2, 2025 | 13.86 | 14.07 | 13.68 | 13.99 | 13.99 | 2.27% | 355,356 |
May 1, 2025 | 13.84 | 14.39 | 13.58 | 13.68 | 13.68 | 0.22% | 313,914 |
Apr 30, 2025 | 14.38 | 14.38 | 13.62 | 13.65 | 13.65 | -4.41% | 246,217 |
Apr 29, 2025 | 14.46 | 14.54 | 14.24 | 14.28 | 14.28 | -1.31% | 217,535 |
Apr 28, 2025 | 14.39 | 14.60 | 14.33 | 14.47 | 14.47 | 0.42% | 277,689 |
Apr 25, 2025 | 14.29 | 14.57 | 14.14 | 14.41 | 14.41 | 0.14% | 205,850 |
Apr 24, 2025 | 13.82 | 14.47 | 13.82 | 14.39 | 14.39 | 4.12% | 225,954 |
Apr 23, 2025 | 14.12 | 14.43 | 13.80 | 13.82 | 13.82 | 1.39% | 192,651 |
Apr 22, 2025 | 13.59 | 13.70 | 13.29 | 13.63 | 13.63 | 1.34% | 173,548 |
Apr 21, 2025 | 13.71 | 13.81 | 13.11 | 13.45 | 13.45 | -2.89% | 399,977 |
Apr 17, 2025 | 13.75 | 13.94 | 12.98 | 13.85 | 13.85 | 3.90% | 397,377 |
Apr 16, 2025 | 13.29 | 13.43 | 12.87 | 13.33 | 13.33 | 2.15% | 480,786 |
Apr 15, 2025 | 13.70 | 13.74 | 13.00 | 13.05 | 13.05 | -2.32% | 211,841 |
Apr 14, 2025 | 13.56 | 13.56 | 12.76 | 13.36 | 13.36 | -0.07% | 371,387 |
Apr 11, 2025 | 13.25 | 13.76 | 12.87 | 13.37 | 13.37 | 0.91% | 372,967 |
Apr 10, 2025 | 13.47 | 13.68 | 13.05 | 13.25 | 13.25 | -4.81% | 394,287 |
Apr 9, 2025 | 12.90 | 14.32 | 12.50 | 13.92 | 13.92 | 6.58% | 604,381 |
Apr 8, 2025 | 13.90 | 14.04 | 12.84 | 13.06 | 13.06 | -3.04% | 348,652 |
Apr 7, 2025 | 12.85 | 13.99 | 12.50 | 13.47 | 13.47 | - | 492,293 |
Apr 4, 2025 | 13.04 | 13.55 | 12.94 | 13.47 | 13.47 | -0.96% | 402,258 |
Apr 3, 2025 | 13.59 | 13.93 | 13.32 | 13.60 | 13.60 | -5.29% | 291,900 |
Apr 2, 2025 | 13.81 | 14.43 | 13.68 | 14.36 | 14.36 | 2.28% | 374,385 |
Apr 1, 2025 | 13.99 | 14.40 | 13.80 | 14.04 | 14.04 | 0.07% | 250,761 |
Mar 31, 2025 | 13.82 | 14.10 | 13.65 | 14.03 | 14.03 | -0.07% | 257,231 |
Mar 28, 2025 | 14.00 | 14.15 | 13.81 | 14.04 | 14.04 | 0.36% | 260,008 |
Mar 27, 2025 | 14.10 | 14.42 | 13.80 | 13.99 | 13.99 | -0.32% | 256,518 |