SI-BONE, Inc. - SIBN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	19.18	19.24	19.24	19.61	19.12	465,089
December 03, 2025	19.42	19.18	19.18	19.46	19	604,500
December 02, 2025	19.38	19.42	19.42	19.8	18.94	645,719
December 01, 2025	19.33	18.87	18.87	19.44	18.83	399,300
November 28, 2025	19.51	19.46	19.46	19.78	19.24	208,332
November 26, 2025	19.64	19.48	19.48	19.8	19.3	371,800
November 25, 2025	19.68	19.67	19.67	20	19.63	585,000
November 24, 2025	19.5	19.49	19.49	19.78	19.07	861,931
November 21, 2025	18.61	19.5	19.5	20.05	18.61	943,828
November 20, 2025	18.67	18.68	18.68	19.04	18.5	474,000
November 19, 2025	18.34	18.6	18.6	18.7	18	472,223
November 18, 2025	17.91	18.36	18.36	18.61	17.46	633,700
November 17, 2025	17.47	17.92	17.92	17.94	17	1.15M
November 14, 2025	17.01	17.42	17.42	17.52	16.74	1.19M
November 13, 2025	17.79	17.26	17.26	18.02	17.24	523,100
November 12, 2025	18.19	18	18	18.54	17.88	796,037
November 11, 2025	16.77	18.22	18.22	19.47	16.56	2.52M
November 10, 2025	15.76	15.68	15.68	16.23	15.43	699,415
November 07, 2025	15.17	15.77	15.77	15.86	14.92	671,887
November 06, 2025	15.19	15.19	15.19	15.49	14.76	427,600
November 05, 2025	15.38	15.36	15.36	15.49	14.74	490,531
November 04, 2025	14.88	15.35	15.35	15.43	14.79	442,341
November 03, 2025	14.8	15.05	15.05	15.16	14.52	392,000
October 31, 2025	15.14	14.83	14.83	15.31	14.73	289,200
October 30, 2025	15.22	15.15	15.15	15.22	14.91	281,700
October 29, 2025	15.78	15.26	15.26	16.01	15.1	281,500
October 28, 2025	15.66	15.79	15.79	15.97	15.32	358,919
October 27, 2025	15.5	15.66	15.66	15.67	15.17	341,910
October 24, 2025	15.63	15.49	15.49	15.63	15.43	265,847
October 23, 2025	15.4	15.43	15.43	15.76	15.13	284,200
October 22, 2025	15.6	15.4	15.4	15.69	15.22	239,442
October 21, 2025	15.22	15.52	15.52	15.56	14.78	225,621
October 20, 2025	14.91	15.22	15.22	15.23	14.74	258,700
October 17, 2025	15.05	14.74	14.74	15.28	14.71	381,136
October 16, 2025	15.23	15.1	15.1	15.57	15.01	355,836
October 15, 2025	15.27	15.22	15.22	15.39	14.58	555,103
October 14, 2025	14.75	15.26	15.26	15.4	14.73	380,300
October 13, 2025	14.99	14.94	14.94	15.16	14.77	379,300
October 10, 2025	15.69	14.78	14.78	15.83	14.78	595,844
October 09, 2025	15.18	15.72	15.72	16	15.01	561,400
October 08, 2025	15.41	15.21	15.21	15.41	14.93	768,500
October 07, 2025	14.57	15.33	15.33	15.33	14.4	730,048
October 06, 2025	14.6	14.49	14.49	14.72	14.2	446,200
October 03, 2025	14.32	14.5	14.5	14.76	14.32	346,324
October 02, 2025	14.27	14.31	14.31	14.37	14.06	279,200
October 01, 2025	14.46	14.27	14.27	14.71	13.94	634,300
September 30, 2025	14.2	14.72	14.72	14.76	14.13	490,500
September 29, 2025	14.14	14.17	14.17	14.26	13.95	299,700
September 26, 2025	14.13	14.05	14.05	14.34	14.02	321,723
September 25, 2025	14.09	14.14	14.14	14.24	13.81	423,431
September 24, 2025	14.28	14.22	14.22	14.41	13.94	415,486
September 23, 2025	14.83	14.26	14.26	14.99	14.15	539,300
September 22, 2025	14.64	14.84	14.84	15.05	14.48	310,100
September 19, 2025	15.2	14.6	14.6	15.21	14.48	825,800
September 18, 2025	14.81	15.18	15.18	15.24	14.71	351,241
September 17, 2025	15.18	14.71	14.71	15.38	14.68	431,000
September 16, 2025	15.13	15.1	15.1	15.38	15.04	299,760
September 15, 2025	15.74	15.14	15.14	15.86	14.99	474,400
September 12, 2025	16.19	15.7	15.7	16.19	15.52	513,000
September 11, 2025	15.64	16.32	16.32	16.36	15.51	571,000

SI-BONE, Inc. (SIBN) NASDAQ