SI-BONE, Inc. (SIBN)
NASDAQ: SIBN · Real-Time Price · USD
13.92
+0.58 (4.39%)
Apr 17, 2025, 4:00 PM EDT - Market closed
SI-BONE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 26, 2025 | 14.67 | 14.84 | 14.03 | 14.04 | 14.04 | -4.39% | 222,839 |
| Mar 25, 2025 | 15.20 | 15.40 | 14.64 | 14.68 | 14.68 | -0.94% | 349,572 |
| Mar 24, 2025 | 14.96 | 15.19 | 14.74 | 14.82 | 14.82 | 1.09% | 719,196 |
| Mar 21, 2025 | 14.87 | 15.09 | 14.55 | 14.66 | 14.66 | -2.01% | 633,310 |
| Mar 20, 2025 | 15.12 | 15.25 | 14.90 | 14.96 | 14.96 | -2.22% | 263,700 |
| Mar 19, 2025 | 14.75 | 15.35 | 14.70 | 15.30 | 15.30 | 3.45% | 297,916 |
| Mar 18, 2025 | 15.02 | 15.03 | 14.74 | 14.79 | 14.79 | -2.83% | 215,891 |
| Mar 17, 2025 | 14.75 | 15.34 | 14.58 | 15.22 | 15.22 | 3.19% | 370,461 |
| Mar 14, 2025 | 14.81 | 15.10 | 14.70 | 14.75 | 14.75 | 0.27% | 183,199 |
| Mar 13, 2025 | 14.70 | 15.30 | 14.61 | 14.71 | 14.71 | -0.27% | 264,647 |
| Mar 12, 2025 | 15.61 | 15.64 | 14.69 | 14.75 | 14.75 | -4.10% | 557,553 |
| Mar 11, 2025 | 15.55 | 15.66 | 15.10 | 15.38 | 15.38 | -0.32% | 350,004 |
| Mar 10, 2025 | 15.96 | 16.78 | 15.32 | 15.43 | 15.43 | -3.92% | 374,039 |
| Mar 7, 2025 | 16.38 | 16.49 | 15.62 | 16.06 | 16.06 | -1.83% | 464,391 |
| Mar 6, 2025 | 16.76 | 16.87 | 16.28 | 16.36 | 16.36 | -3.48% | 300,525 |
| Mar 5, 2025 | 16.67 | 17.01 | 16.50 | 16.95 | 16.95 | -0.12% | 585,434 |
| Mar 4, 2025 | 17.26 | 17.37 | 16.81 | 16.97 | 16.97 | -3.41% | 602,297 |
| Mar 3, 2025 | 18.03 | 18.11 | 17.43 | 17.57 | 17.57 | -3.04% | 322,628 |
| Feb 28, 2025 | 17.74 | 18.14 | 17.41 | 18.12 | 18.12 | 1.74% | 463,981 |
| Feb 27, 2025 | 18.15 | 18.24 | 17.77 | 17.81 | 17.81 | -1.87% | 414,730 |
| Feb 26, 2025 | 18.04 | 18.26 | 17.29 | 18.15 | 18.15 | -1.57% | 769,936 |
| Feb 25, 2025 | 19.11 | 19.16 | 17.70 | 18.44 | 18.44 | 5.55% | 1,649,411 |
| Feb 24, 2025 | 17.48 | 17.85 | 17.15 | 17.47 | 17.47 | -2.07% | 481,708 |
| Feb 21, 2025 | 18.14 | 18.30 | 17.50 | 17.84 | 17.84 | -0.89% | 626,484 |
| Feb 20, 2025 | 17.97 | 18.06 | 17.30 | 18.00 | 18.00 | -0.61% | 314,566 |
| Feb 19, 2025 | 17.80 | 18.45 | 17.48 | 18.11 | 18.11 | 1.06% | 435,148 |
| Feb 18, 2025 | 16.35 | 17.92 | 16.17 | 17.92 | 17.92 | 9.33% | 1,006,775 |
| Feb 14, 2025 | 16.45 | 16.74 | 16.37 | 16.39 | 16.39 | -0.06% | 231,997 |
| Feb 13, 2025 | 16.30 | 16.97 | 16.05 | 16.40 | 16.40 | 1.11% | 232,259 |
| Feb 12, 2025 | 16.26 | 16.54 | 16.09 | 16.22 | 16.22 | -2.23% | 305,865 |
| Feb 11, 2025 | 16.90 | 17.11 | 16.53 | 16.59 | 16.59 | -2.81% | 219,722 |
| Feb 10, 2025 | 17.15 | 17.18 | 16.67 | 17.07 | 17.07 | -0.06% | 254,779 |
| Feb 7, 2025 | 17.90 | 17.90 | 16.94 | 17.08 | 17.08 | -1.16% | 198,330 |
| Feb 6, 2025 | 18.13 | 18.17 | 17.27 | 17.28 | 17.28 | -4.53% | 192,455 |