SI-BONE, Inc. (SIBN)
NASDAQ: SIBN · Real-Time Price · USD
15.21
-0.12 (-0.78%)
At close: Oct 8, 2025, 4:00 PM EDT
15.21
0.00 (0.00%)
After-hours: Oct 8, 2025, 4:10 PM EDT
SI-BONE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 15.41 | 15.41 | 14.93 | 15.21 | 15.21 | -0.78% | 768,463 |
| Oct 7, 2025 | 14.57 | 15.33 | 14.40 | 15.33 | 15.33 | 5.80% | 730,048 |
| Oct 6, 2025 | 14.60 | 14.72 | 14.20 | 14.49 | 14.49 | -0.07% | 446,171 |
| Oct 3, 2025 | 14.32 | 14.76 | 14.32 | 14.50 | 14.50 | 1.33% | 346,324 |
| Oct 2, 2025 | 14.27 | 14.37 | 14.06 | 14.31 | 14.31 | 0.28% | 279,182 |
| Oct 1, 2025 | 14.46 | 14.71 | 13.94 | 14.27 | 14.27 | -3.06% | 634,296 |
| Sep 30, 2025 | 14.20 | 14.76 | 14.13 | 14.72 | 14.72 | 3.88% | 490,492 |
| Sep 29, 2025 | 14.14 | 14.26 | 13.95 | 14.17 | 14.17 | 0.85% | 299,679 |
| Sep 26, 2025 | 14.13 | 14.34 | 14.02 | 14.05 | 14.05 | -0.64% | 321,723 |
| Sep 25, 2025 | 14.09 | 14.24 | 13.81 | 14.14 | 14.14 | -0.56% | 423,431 |
| Sep 24, 2025 | 14.28 | 14.41 | 13.94 | 14.22 | 14.22 | -0.28% | 418,446 |
| Sep 23, 2025 | 14.83 | 14.99 | 14.15 | 14.26 | 14.26 | -3.91% | 539,274 |
| Sep 22, 2025 | 14.64 | 15.05 | 14.48 | 14.84 | 14.84 | 1.64% | 310,098 |
| Sep 19, 2025 | 15.20 | 15.21 | 14.48 | 14.60 | 14.60 | -3.82% | 825,770 |
| Sep 18, 2025 | 14.81 | 15.24 | 14.71 | 15.18 | 15.18 | 3.20% | 351,241 |
| Sep 17, 2025 | 15.18 | 15.38 | 14.68 | 14.71 | 14.71 | -2.58% | 430,978 |
| Sep 16, 2025 | 15.13 | 15.38 | 15.04 | 15.10 | 15.10 | -0.26% | 299,760 |
| Sep 15, 2025 | 15.74 | 15.86 | 14.99 | 15.14 | 15.14 | -3.57% | 474,372 |
| Sep 12, 2025 | 16.19 | 16.19 | 15.52 | 15.70 | 15.70 | -3.80% | 512,966 |
| Sep 11, 2025 | 15.64 | 16.36 | 15.51 | 16.32 | 16.32 | 4.21% | 570,959 |
| Sep 10, 2025 | 15.96 | 16.00 | 15.51 | 15.66 | 15.66 | -2.37% | 411,713 |
| Sep 9, 2025 | 16.18 | 16.32 | 15.90 | 16.04 | 16.04 | -0.56% | 253,552 |
| Sep 8, 2025 | 16.34 | 16.40 | 16.01 | 16.13 | 16.13 | -0.98% | 288,959 |
| Sep 5, 2025 | 16.37 | 16.60 | 16.20 | 16.29 | 16.29 | -0.37% | 240,114 |
| Sep 4, 2025 | 16.25 | 16.48 | 15.95 | 16.35 | 16.35 | 0.80% | 189,229 |
| Sep 3, 2025 | 16.44 | 16.65 | 16.09 | 16.22 | 16.22 | -1.40% | 411,064 |
| Sep 2, 2025 | 16.47 | 16.88 | 16.28 | 16.45 | 16.45 | -1.32% | 255,221 |
| Aug 29, 2025 | 16.66 | 16.86 | 16.53 | 16.67 | 16.67 | 0.30% | 197,393 |
| Aug 28, 2025 | 16.53 | 16.66 | 16.29 | 16.62 | 16.62 | 0.18% | 250,633 |
| Aug 27, 2025 | 16.36 | 16.70 | 16.22 | 16.59 | 16.59 | 1.04% | 270,590 |
| Aug 26, 2025 | 16.14 | 16.54 | 16.02 | 16.42 | 16.42 | 2.31% | 285,494 |
| Aug 25, 2025 | 16.30 | 16.35 | 16.05 | 16.05 | 16.05 | -2.07% | 243,377 |
| Aug 22, 2025 | 15.76 | 16.48 | 15.56 | 16.39 | 16.39 | 4.80% | 333,628 |
| Aug 21, 2025 | 15.50 | 16.15 | 15.44 | 15.64 | 15.64 | 0.64% | 279,132 |
| Aug 20, 2025 | 15.48 | 15.64 | 15.46 | 15.54 | 15.54 | 0.32% | 354,362 |
| Aug 19, 2025 | 15.51 | 15.89 | 15.41 | 15.49 | 15.49 | -0.32% | 470,797 |
| Aug 18, 2025 | 15.49 | 15.86 | 15.40 | 15.54 | 15.54 | 0.52% | 520,776 |
| Aug 15, 2025 | 15.44 | 15.64 | 15.28 | 15.46 | 15.46 | 1.05% | 365,362 |
| Aug 14, 2025 | 15.56 | 16.11 | 15.20 | 15.30 | 15.30 | -2.55% | 341,424 |
| Aug 13, 2025 | 15.25 | 16.12 | 15.24 | 15.70 | 15.70 | 3.29% | 582,775 |
| Aug 12, 2025 | 15.46 | 15.70 | 15.17 | 15.20 | 15.20 | -1.30% | 545,410 |
| Aug 11, 2025 | 15.68 | 15.89 | 15.33 | 15.40 | 15.40 | -1.79% | 266,453 |
| Aug 8, 2025 | 16.46 | 16.86 | 15.54 | 15.68 | 15.68 | -3.92% | 371,646 |
| Aug 7, 2025 | 16.36 | 16.64 | 15.89 | 16.32 | 16.32 | -0.55% | 511,275 |
| Aug 6, 2025 | 15.89 | 16.63 | 15.25 | 16.41 | 16.41 | 2.56% | 1,072,047 |
| Aug 5, 2025 | 17.25 | 17.67 | 15.11 | 16.00 | 16.00 | -10.61% | 1,788,945 |
| Aug 4, 2025 | 17.46 | 18.34 | 17.39 | 17.90 | 17.90 | 2.93% | 672,343 |
| Aug 1, 2025 | 16.79 | 17.55 | 16.61 | 17.39 | 17.39 | 2.11% | 571,245 |
| Jul 31, 2025 | 17.63 | 17.63 | 17.00 | 17.03 | 17.03 | -4.33% | 417,569 |
| Jul 30, 2025 | 17.87 | 18.29 | 17.51 | 17.80 | 17.80 | -0.11% | 371,240 |