SI-BONE, Inc. (SIBN)
NASDAQ: SIBN · Real-Time Price · USD
15.14
-0.56 (-3.57%)
At close: Sep 15, 2025, 4:00 PM EDT
15.44
+0.30 (1.98%)
After-hours: Sep 15, 2025, 4:12 PM EDT
SI-BONE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 29, 2025 | 17.76 | 17.89 | 17.38 | 17.82 | 17.82 | 1.25% | 275,507 |
| Jul 28, 2025 | 17.29 | 17.61 | 17.22 | 17.60 | 17.60 | 2.03% | 199,314 |
| Jul 25, 2025 | 17.51 | 17.55 | 17.21 | 17.25 | 17.25 | -0.63% | 208,797 |
| Jul 24, 2025 | 17.68 | 17.72 | 17.14 | 17.36 | 17.36 | -2.25% | 217,995 |
| Jul 23, 2025 | 17.23 | 17.82 | 16.96 | 17.76 | 17.76 | 3.50% | 345,153 |
| Jul 22, 2025 | 16.76 | 17.26 | 16.65 | 17.16 | 17.16 | 2.94% | 319,116 |
| Jul 21, 2025 | 16.64 | 16.85 | 16.39 | 16.67 | 16.67 | 0.30% | 217,805 |
| Jul 18, 2025 | 16.96 | 16.96 | 16.42 | 16.62 | 16.62 | -0.66% | 296,134 |
| Jul 17, 2025 | 17.00 | 17.32 | 16.70 | 16.73 | 16.73 | -2.16% | 329,159 |
| Jul 16, 2025 | 17.07 | 17.10 | 16.69 | 17.10 | 17.10 | 1.06% | 336,021 |
| Jul 15, 2025 | 17.43 | 17.43 | 16.73 | 16.92 | 16.92 | -2.31% | 270,199 |
| Jul 14, 2025 | 17.16 | 17.65 | 17.06 | 17.32 | 17.32 | 0.70% | 300,150 |
| Jul 11, 2025 | 18.58 | 18.59 | 17.16 | 17.20 | 17.20 | -8.41% | 382,421 |
| Jul 10, 2025 | 18.45 | 18.87 | 18.32 | 18.78 | 18.78 | 1.84% | 294,943 |
| Jul 9, 2025 | 18.33 | 18.55 | 17.94 | 18.44 | 18.44 | 1.49% | 232,859 |
| Jul 8, 2025 | 18.08 | 18.37 | 18.02 | 18.17 | 18.17 | 0.86% | 261,580 |
| Jul 7, 2025 | 18.39 | 18.41 | 17.80 | 18.02 | 18.02 | -2.46% | 344,646 |