Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

Advertisement

U.S. Markets closed

S&P 500
4,158.24
+100.40(+2.47%)
Dow 30
33,212.96
+575.77(+1.76%)
Nasdaq
12,131.13
+390.48(+3.33%)
Russell 2000
1,887.90
+49.66(+2.70%)
Crude Oil
115.07
+0.98(+0.86%)
Gold
1,850.60
+3.00(+0.16%)

Advertisement

Advertisement

Advertisement

Advertisement

SI-BONE, Inc. (SIBN)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

14.37

+0.19

(+1.34%)

At close: 04:00PM EDT

14.35

-0.02

(-0.14%)

After hours:

04:10PM EDT

Advertisement

Advertisement

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
May 27, 2022	13.03	13.55	12.74	14.37	14.37	171,250
May 26, 2022	14.00	14.60	13.99	14.18	14.18	210,900
May 25, 2022	13.46	14.06	13.33	13.92	13.92	236,900
May 24, 2022	13.79	14.10	13.46	13.63	13.63	199,800
May 23, 2022	13.66	14.01	13.42	13.88	13.88	403,600
May 20, 2022	13.03	13.55	12.74	13.50	13.50	657,900
May 19, 2022	12.71	13.14	11.89	12.92	12.92	554,400
May 18, 2022	13.98	13.98	12.81	12.86	12.86	378,900
May 17, 2022	12.95	13.93	12.62	13.89	13.89	512,300
May 16, 2022	12.51	12.93	12.20	12.57	12.57	666,200
May 13, 2022	12.40	13.06	12.10	12.50	12.50	527,500
May 12, 2022	12.27	12.61	11.92	12.05	12.05	408,100
May 11, 2022	13.21	13.78	12.16	12.35	12.35	348,800
May 10, 2022	14.51	15.12	12.87	13.17	13.17	1,060,600
May 09, 2022	17.07	17.20	14.35	15.09	15.09	610,700
May 06, 2022	18.88	18.88	16.90	17.27	17.27	287,400
May 05, 2022	20.19	20.19	18.65	19.01	19.01	306,800
May 04, 2022	20.11	20.80	19.35	20.51	20.51	258,700
May 03, 2022	20.29	20.79	19.85	20.12	20.12	222,200
May 02, 2022	19.96	20.49	19.81	20.31	20.31	303,600
Apr 29, 2022	19.33	20.47	19.33	19.98	19.98	400,400
Apr 28, 2022	20.31	20.31	19.18	19.48	19.48	276,400
Apr 27, 2022	20.42	20.71	19.83	20.02	20.02	189,400
Apr 26, 2022	20.77	21.06	20.41	20.54	20.54	214,800
Apr 25, 2022	20.68	21.16	20.52	21.03	21.03	153,800
Apr 22, 2022	21.89	21.89	20.44	20.77	20.77	325,300
Apr 21, 2022	22.33	22.76	22.00	22.12	22.12	204,400
Apr 20, 2022	21.70	22.92	21.70	22.22	22.22	155,700
Apr 19, 2022	20.01	22.04	20.00	21.69	21.69	169,800
Apr 18, 2022	20.92	20.92	19.13	19.83	19.83	278,200
Apr 14, 2022	21.97	21.97	21.06	21.08	21.08	165,300
Apr 13, 2022	21.69	21.97	21.38	21.83	21.83	133,300
Apr 12, 2022	21.68	22.20	21.30	21.39	21.39	326,000
Apr 11, 2022	21.87	22.31	21.32	21.43	21.43	212,300
Apr 08, 2022	21.44	21.95	20.83	21.81	21.81	268,000
Apr 07, 2022	21.68	22.07	20.80	21.60	21.60	208,500
Apr 06, 2022	21.04	22.73	20.21	21.28	21.28	158,300
Apr 05, 2022	21.65	21.83	21.18	21.30	21.30	113,500
Apr 04, 2022	22.73	22.73	21.52	21.60	21.60	173,500
Apr 01, 2022	22.66	23.06	22.40	22.74	22.74	258,900
Mar 31, 2022	22.00	22.73	21.78	22.60	22.60	316,500
Mar 30, 2022	21.34	22.27	21.34	22.00	22.00	260,600
Mar 29, 2022	20.88	21.90	20.88	21.72	21.72	247,500
Mar 28, 2022	19.79	20.67	19.54	20.63	20.63	357,800
Mar 25, 2022	19.79	19.92	19.33	19.84	19.84	312,400
Mar 24, 2022	19.57	20.00	18.95	19.71	19.71	233,100
Mar 23, 2022	19.96	20.43	19.43	19.58	19.58	231,300
Mar 22, 2022	19.71	20.10	19.32	19.98	19.98	556,400
Mar 21, 2022	20.08	20.27	19.58	19.74	19.74	158,300
Mar 18, 2022	20.30	20.57	19.73	20.14	20.14	725,100
Mar 17, 2022	20.30	20.44	19.80	20.36	20.36	267,800
Mar 16, 2022	19.34	20.24	18.63	20.09	20.09	301,900
Mar 15, 2022	18.54	19.17	18.16	19.16	19.16	213,400
Mar 14, 2022	20.18	20.18	18.16	18.32	18.32	320,700
Mar 11, 2022	21.96	22.02	20.19	20.20	20.20	242,700
Mar 10, 2022	21.77	21.99	21.45	21.74	21.74	245,000
Mar 09, 2022	21.94	22.35	21.71	22.28	22.28	196,200
Mar 08, 2022	21.75	22.20	21.00	21.41	21.41	473,800
Mar 07, 2022	22.00	22.21	21.44	21.83	21.83	228,200
Mar 04, 2022	22.44	22.52	21.16	22.00	22.00	254,900
Mar 03, 2022	22.32	22.82	21.81	22.54	22.54	231,400
Mar 02, 2022	21.83	22.72	21.25	22.38	22.38	294,100
Mar 01, 2022	22.14	23.71	21.79	21.83	21.83	409,500
Feb 28, 2022	21.15	22.22	20.81	22.06	22.06	544,900
Feb 25, 2022	20.80	21.40	20.26	21.32	21.32	116,800
Feb 24, 2022	18.54	20.60	17.96	20.59	20.59	192,100
Feb 23, 2022	19.22	19.69	19.03	19.07	19.07	158,400
Feb 22, 2022	19.10	19.50	18.93	19.11	19.11	134,700
Feb 18, 2022	20.05	20.35	19.22	19.34	19.34	184,800
Feb 17, 2022	20.93	21.15	20.11	20.21	20.21	145,900
Feb 16, 2022	20.77	21.18	20.06	21.15	21.15	149,300
Feb 15, 2022	20.14	21.29	20.14	20.86	20.86	145,000
Feb 14, 2022	19.97	20.33	19.71	19.83	19.83	138,800
Feb 11, 2022	20.20	20.52	19.75	19.86	19.86	123,200
Feb 10, 2022	19.82	20.89	19.57	20.19	20.19	115,500
Feb 09, 2022	20.41	20.99	20.20	20.34	20.34	199,500
Feb 08, 2022	19.14	20.26	18.70	20.20	20.20	162,800
Feb 07, 2022	19.44	20.36	18.96	19.43	19.43	183,200
Feb 04, 2022	18.42	19.61	18.01	19.50	19.50	271,100
Feb 03, 2022	18.88	19.39	18.40	18.52	18.52	243,000
Feb 02, 2022	19.86	20.11	18.67	19.14	19.14	324,900
Feb 01, 2022	19.87	20.32	19.38	19.81	19.81	269,900
Jan 31, 2022	18.65	19.94	18.65	19.70	19.70	453,000
Jan 28, 2022	19.25	19.41	18.29	18.68	18.68	422,900
Jan 27, 2022	20.16	21.14	18.88	19.14	19.14	242,300
Jan 26, 2022	20.46	20.97	19.87	19.92	19.92	208,800
Jan 25, 2022	20.38	20.50	19.64	20.10	20.10	154,700
Jan 24, 2022	19.83	20.80	18.96	20.70	20.70	374,100
Jan 21, 2022	20.71	21.07	20.01	20.10	20.10	264,300
Jan 20, 2022	21.07	21.94	20.92	21.00	21.00	158,100
Jan 19, 2022	21.62	21.84	20.92	21.06	21.06	185,500
Jan 18, 2022	22.34	22.55	21.38	21.58	21.58	275,300
Jan 14, 2022	22.18	22.75	22.01	22.66	22.66	128,100
Jan 13, 2022	22.13	22.84	21.83	22.38	22.38	251,500
Jan 12, 2022	22.90	22.98	21.79	21.82	21.82	250,200
Jan 11, 2022	22.75	23.06	22.28	22.78	22.78	246,100
Jan 10, 2022	20.55	22.94	20.08	22.77	22.77	436,100
Jan 07, 2022	22.20	22.44	20.13	20.86	20.86	439,000
Jan 06, 2022	21.87	22.96	21.70	22.39	22.39	626,600
Jan 05, 2022	22.89	23.33	22.12	22.30	22.30	458,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

Advertisement