Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

Advertisement

U.S. Markets closed

S&P 500
3,831.39
+6.06(+0.16%)
Dow 30
30,967.82
-129.44(-0.42%)
Nasdaq
11,322.37
+194.52(+1.75%)
Russell 2000
1,727.76
+19.77(+1.16%)
Crude Oil
110.30
+1.87(+1.72%)
Gold
1,807.40
+5.90(+0.33%)

Advertisement

Advertisement

Advertisement

Advertisement

SI-BONE, Inc. (SIBN)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

13.55

-0.05

(-0.37%)

At close: 04:00PM EDT

13.55

0.00

(0.00%)

After hours:

04:28PM EDT

Advertisement

Advertisement

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 05, 2022	13.24	13.56	12.85	13.55	13.55	99,608
Jul 01, 2022	13.24	13.70	12.87	13.60	13.60	134,400
Jun 30, 2022	13.17	13.39	12.93	13.20	13.20	177,100
Jun 29, 2022	13.29	13.54	13.02	13.43	13.43	130,400
Jun 28, 2022	13.99	14.18	13.31	13.39	13.39	101,700
Jun 27, 2022	14.42	14.42	13.81	13.94	13.94	105,700
Jun 24, 2022	14.57	14.94	14.24	14.29	14.29	247,900
Jun 23, 2022	13.92	14.46	13.81	14.45	14.45	130,400
Jun 22, 2022	13.29	14.12	13.29	13.82	13.82	120,100
Jun 21, 2022	13.34	13.61	13.21	13.47	13.47	132,000
Jun 17, 2022	12.88	14.29	12.88	13.18	13.18	328,800
Jun 16, 2022	12.71	12.88	12.46	12.83	12.83	162,800
Jun 15, 2022	13.10	13.49	12.79	13.17	13.17	319,900
Jun 14, 2022	13.80	13.80	12.80	12.93	12.93	265,000
Jun 13, 2022	13.89	13.97	13.42	13.74	13.74	245,900
Jun 10, 2022	14.13	14.64	14.06	14.42	14.42	140,400
Jun 09, 2022	15.07	15.07	14.37	14.50	14.50	253,600
Jun 08, 2022	14.87	15.37	14.69	15.17	15.17	238,300
Jun 07, 2022	14.90	15.48	14.87	15.05	15.05	351,500
Jun 06, 2022	15.99	15.99	14.75	15.03	15.03	418,700
Jun 03, 2022	15.55	15.82	15.48	15.70	15.70	378,000
Jun 02, 2022	14.59	15.66	14.28	15.64	15.64	304,900
Jun 01, 2022	14.99	15.09	14.15	14.53	14.53	444,500
May 31, 2022	14.51	15.10	14.24	14.95	14.95	530,000
May 27, 2022	14.33	14.75	14.18	14.37	14.37	171,300
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
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

Advertisement