SI-BONE, Inc. (SIBN)
NASDAQ: SIBN · Real-Time Price · USD
16.06
-0.30 (-1.83%)
Mar 7, 2025, 4:00 PM EST - Market closed
SI-BONE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 5, 2025 | 17.88 | 18.16 | 17.64 | 18.10 | 18.10 | 1.00% | 249,031 |
| Feb 4, 2025 | 16.93 | 17.96 | 16.93 | 17.92 | 17.92 | 5.29% | 360,084 |
| Feb 3, 2025 | 16.36 | 17.31 | 16.36 | 17.02 | 17.02 | 1.55% | 324,350 |
| Jan 31, 2025 | 17.33 | 17.52 | 16.74 | 16.76 | 16.76 | -1.64% | 239,050 |
| Jan 30, 2025 | 17.46 | 17.65 | 16.88 | 17.04 | 17.04 | -1.05% | 337,402 |
| Jan 29, 2025 | 16.57 | 17.30 | 16.47 | 17.22 | 17.22 | 3.99% | 296,260 |
| Jan 28, 2025 | 16.03 | 16.59 | 15.96 | 16.56 | 16.56 | 3.63% | 198,589 |
| Jan 27, 2025 | 16.60 | 16.60 | 15.95 | 15.98 | 15.98 | -1.66% | 282,872 |
| Jan 24, 2025 | 16.43 | 16.59 | 16.09 | 16.25 | 16.25 | -1.63% | 230,230 |
| Jan 23, 2025 | 16.56 | 16.64 | 16.16 | 16.52 | 16.52 | -0.72% | 284,736 |
| Jan 22, 2025 | 17.16 | 17.66 | 16.61 | 16.64 | 16.64 | -3.76% | 379,322 |
| Jan 21, 2025 | 16.76 | 17.31 | 16.70 | 17.29 | 17.29 | 3.59% | 258,522 |
| Jan 17, 2025 | 17.23 | 17.23 | 16.67 | 16.69 | 16.69 | -1.36% | 294,437 |
| Jan 16, 2025 | 16.30 | 17.00 | 15.88 | 16.92 | 16.92 | 2.73% | 391,879 |
| Jan 15, 2025 | 15.92 | 16.53 | 15.92 | 16.47 | 16.47 | 4.90% | 351,185 |
| Jan 14, 2025 | 16.32 | 16.34 | 14.83 | 15.70 | 15.70 | -3.27% | 499,195 |
| Jan 13, 2025 | 13.82 | 16.60 | 13.75 | 16.23 | 16.23 | 18.29% | 660,384 |
| Jan 10, 2025 | 14.20 | 14.27 | 13.68 | 13.72 | 13.72 | -4.72% | 412,087 |
| Jan 8, 2025 | 14.07 | 14.46 | 13.90 | 14.40 | 14.40 | 1.77% | 211,024 |
| Jan 7, 2025 | 14.09 | 14.76 | 13.97 | 14.15 | 14.15 | 0.21% | 311,349 |
| Jan 6, 2025 | 14.30 | 14.62 | 14.01 | 14.12 | 14.12 | -1.05% | 231,586 |
| Jan 3, 2025 | 13.95 | 14.46 | 13.72 | 14.27 | 14.27 | 2.44% | 255,326 |
| Jan 2, 2025 | 14.19 | 14.42 | 13.63 | 13.93 | 13.93 | -0.64% | 268,419 |
| Dec 31, 2024 | 13.85 | 14.40 | 13.83 | 14.02 | 14.02 | 2.26% | 357,908 |
| Dec 30, 2024 | 13.54 | 13.80 | 13.18 | 13.71 | 13.71 | -0.07% | 335,472 |
| Dec 27, 2024 | 13.83 | 13.96 | 13.12 | 13.72 | 13.72 | -0.87% | 329,581 |
| Dec 26, 2024 | 13.18 | 13.88 | 13.07 | 13.84 | 13.84 | 4.30% | 138,047 |
| Dec 24, 2024 | 13.15 | 13.38 | 13.11 | 13.27 | 13.27 | 0.84% | 56,657 |
| Dec 23, 2024 | 13.26 | 13.43 | 13.00 | 13.16 | 13.16 | -0.68% | 222,214 |