Mail

SIBN - SI-BONE, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 14, 2020	20.58	20.83	20.29	20.61	20.61	85,100
Feb 13, 2020	20.82	20.89	20.37	20.59	20.59	79,200
Feb 12, 2020	21.26	21.45	20.93	21.00	21.00	60,000
Feb 11, 2020	21.21	21.50	20.30	21.08	21.08	132,000
Feb 10, 2020	21.00	21.31	20.60	21.16	21.16	81,000
Feb 07, 2020	20.93	21.24	20.23	21.13	21.13	129,100
Feb 06, 2020	21.82	21.82	20.90	21.00	21.00	95,700
Feb 05, 2020	21.83	22.05	21.61	21.81	21.81	88,600
Feb 04, 2020	21.27	21.80	20.84	21.68	21.68	127,300
Feb 03, 2020	21.11	21.42	20.57	21.03	21.03	165,500
Jan 31, 2020	22.39	22.49	21.01	21.11	21.11	334,700
Jan 30, 2020	22.25	22.87	21.90	22.53	22.53	385,400
Jan 29, 2020	22.50	22.96	22.37	22.50	22.50	120,100
Jan 28, 2020	22.73	23.10	22.36	22.67	22.67	248,300
Jan 27, 2020	21.39	22.99	21.06	22.48	22.48	267,600
Jan 24, 2020	21.62	21.94	21.30	21.87	21.87	296,700
Jan 23, 2020	21.90	22.39	21.00	21.52	21.52	1,431,600
Jan 22, 2020	20.95	22.74	20.49	22.04	22.04	466,000
Jan 21, 2020	21.66	22.19	21.66	21.91	21.91	95,700
Jan 17, 2020	22.02	22.02	20.90	21.76	21.76	56,500
Jan 16, 2020	21.22	21.97	21.15	21.84	21.84	94,700
Jan 15, 2020	21.39	21.71	21.00	21.25	21.25	167,900
Jan 14, 2020	22.03	22.15	21.23	21.46	21.46	157,700
Jan 13, 2020	21.56	22.17	21.44	21.99	21.99	214,500
Jan 10, 2020	21.75	22.05	21.23	21.48	21.48	311,600
Jan 09, 2020	22.00	22.45	21.79	21.94	21.94	316,600
Jan 08, 2020	21.74	22.17	21.25	21.43	21.43	310,800
Jan 07, 2020	21.23	21.74	21.10	21.49	21.49	112,200
Jan 06, 2020	21.09	21.24	20.70	21.19	21.19	122,200
Jan 03, 2020	21.09	21.59	20.79	21.20	21.20	89,900
Jan 02, 2020	21.63	21.75	20.68	21.42	21.42	122,800
Dec 31, 2019	21.24	21.67	21.23	21.50	21.50	71,200
Dec 30, 2019	21.25	21.44	20.95	21.21	21.21	264,800
Dec 27, 2019	21.87	21.92	21.05	21.13	21.13	86,200
Dec 26, 2019	21.10	21.84	20.89	21.81	21.81	91,300
Dec 24, 2019	20.98	21.36	20.77	21.13	21.13	52,300
Dec 23, 2019	20.17	21.09	20.17	20.84	20.84	146,800
Dec 20, 2019	20.31	20.49	19.86	20.25	20.25	231,900
Dec 19, 2019	19.75	20.35	19.64	20.24	20.24	119,000
Dec 18, 2019	20.19	20.23	19.75	19.91	19.91	130,800
Dec 17, 2019	19.98	20.22	19.49	19.81	19.81	136,100
Dec 16, 2019	19.83	20.47	19.55	20.01	20.01	136,700
Dec 13, 2019	19.30	20.66	19.30	19.70	19.70	415,400
Dec 12, 2019	18.33	19.22	18.33	19.06	19.06	187,900
Dec 11, 2019	18.38	18.65	18.29	18.40	18.40	202,600
Dec 10, 2019	18.27	18.86	18.20	18.37	18.37	128,900
Dec 09, 2019	18.18	18.41	17.97	18.29	18.29	103,900
Dec 06, 2019	18.27	18.53	18.13	18.33	18.33	134,600
Dec 05, 2019	17.66	18.21	17.44	18.20	18.20	159,400
Dec 04, 2019	17.49	17.85	17.25	17.78	17.78	112,400
Dec 03, 2019	17.48	17.72	17.12	17.31	17.31	117,100
Dec 02, 2019	17.74	17.76	17.22	17.68	17.68	65,000
Nov 29, 2019	17.68	17.97	17.66	17.79	17.79	39,600
Nov 27, 2019	17.64	17.88	17.59	17.73	17.73	56,500
Nov 26, 2019	17.74	17.88	17.45	17.60	17.60	54,500
Nov 25, 2019	17.34	17.91	17.34	17.75	17.75	143,200
Nov 22, 2019	17.47	17.53	17.25	17.36	17.36	81,300
Nov 21, 2019	17.22	17.48	17.14	17.42	17.42	69,600
Nov 20, 2019	17.41	17.71	17.14	17.32	17.32	85,000
Nov 19, 2019	17.63	17.91	17.44	17.46	17.46	88,800
Nov 18, 2019	17.71	17.83	17.24	17.54	17.54	71,500
Nov 15, 2019	17.78	17.80	17.35	17.67	17.67	68,700
Nov 14, 2019	17.56	18.03	17.55	17.57	17.57	131,700
Nov 13, 2019	17.64	18.21	17.64	17.92	17.92	97,800
Nov 12, 2019	18.06	18.42	17.34	17.69	17.69	248,700
Nov 11, 2019	18.44	18.65	18.12	18.43	18.43	214,400
Nov 08, 2019	18.40	18.70	18.23	18.51	18.51	281,300
Nov 07, 2019	18.90	18.94	17.94	18.44	18.44	164,300
Nov 06, 2019	19.47	19.66	18.60	18.65	18.65	100,800
Nov 05, 2019	18.72	19.51	18.42	19.45	19.45	183,400
Nov 04, 2019	17.00	19.05	17.00	18.70	18.70	302,900
Nov 01, 2019	16.51	16.78	16.51	16.58	16.58	60,600
Oct 31, 2019	16.51	16.67	16.32	16.65	16.65	47,900
Oct 30, 2019	16.49	16.55	16.11	16.52	16.52	39,600
Oct 29, 2019	16.77	16.90	16.35	16.50	16.50	82,400
Oct 28, 2019	16.58	16.85	16.49	16.79	16.79	52,000
Oct 25, 2019	16.27	16.72	16.00	16.49	16.49	91,700
Oct 24, 2019	16.30	16.35	15.98	16.30	16.30	62,300
Oct 23, 2019	16.20	16.35	16.13	16.29	16.29	50,900
Oct 22, 2019	16.04	16.39	15.93	16.26	16.26	161,100
Oct 21, 2019	15.78	16.35	15.57	16.03	16.03	82,600
Oct 18, 2019	15.63	15.77	15.45	15.73	15.73	57,200
Oct 17, 2019	15.57	16.27	15.57	15.78	15.78	66,600
Oct 16, 2019	16.12	16.12	15.32	15.75	15.75	110,100
Oct 15, 2019	16.25	16.70	16.10	16.19	16.19	65,700
Oct 14, 2019	16.92	17.49	16.10	16.16	16.16	78,700
Oct 11, 2019	16.72	17.47	16.72	16.92	16.92	84,900
Oct 10, 2019	16.59	16.73	16.07	16.48	16.48	70,600
Oct 09, 2019	16.71	16.80	16.28	16.55	16.55	53,900
Oct 08, 2019	16.96	17.11	16.51	16.62	16.62	59,400
Oct 07, 2019	17.04	17.25	16.64	17.11	17.11	59,700
Oct 04, 2019	17.04	17.34	16.66	17.10	17.10	57,400
Oct 03, 2019	17.14	17.24	16.79	16.99	16.99	54,700
Oct 02, 2019	17.25	17.29	16.76	17.08	17.08	123,100
Oct 01, 2019	17.62	17.96	17.23	17.41	17.41	102,200
Sep 30, 2019	17.80	18.08	17.40	17.67	17.67	99,500
Sep 27, 2019	18.71	19.41	17.64	17.87	17.87	122,200
Sep 26, 2019	19.26	19.68	18.47	18.64	18.64	157,600
Sep 25, 2019	19.33	19.70	19.18	19.64	19.64	126,400
Sep 24, 2019	19.98	20.06	19.16	19.29	19.29	149,700
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...