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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 01, 2025	18.75	18.31	18.31	19.14	18.25	493,618
June 30, 2025	18.54	18.82	18.82	19.05	18.46	469,500
June 27, 2025	18.26	18.43	18.43	18.45	18.07	1.04M
June 26, 2025	17.87	18.09	18.09	18.16	17.6	494,804
June 25, 2025	17.95	17.92	17.92	18.15	17.74	557,200
June 24, 2025	16.83	17.83	17.83	17.85	16.35	578,400
June 23, 2025	16.36	16.52	16.52	16.52	15.89	675,000
June 20, 2025	16.82	16.39	16.39	16.99	16.32	406,230
June 18, 2025	17.11	16.68	16.68	17.26	16.66	377,418
June 17, 2025	17.68	17.15	17.15	17.75	17.12	481,100
June 16, 2025	17.64	17.93	17.93	17.97	17.36	317,048
June 13, 2025	18	17.42	17.42	18.33	17.35	1.59M
June 12, 2025	18.82	18.26	18.26	18.92	18.22	213,234
June 11, 2025	19.13	18.81	18.81	19.24	18.79	265,002
June 10, 2025	18.95	19.1	19.1	19.18	18.83	334,700
June 09, 2025	19.02	18.86	18.86	19.02	18.6	293,400
June 06, 2025	19.29	18.9	18.9	19.33	18.79	485,100
June 05, 2025	18.52	19.06	19.06	19.11	18.37	1.06M
June 04, 2025	18.83	18.49	18.49	18.93	18.47	343,602
June 03, 2025	18.87	18.9	18.9	19.33	18.63	454,800
June 02, 2025	19.1	18.86	18.86	19.1	18.41	417,900
May 30, 2025	18.92	18.9	18.9	18.99	18.68	438,000
May 29, 2025	18.62	18.98	18.98	19.09	18.42	305,248
May 28, 2025	18.51	18.49	18.49	18.51	18.25	401,331
May 27, 2025	18.74	18.59	18.59	18.85	18.34	497,241
May 23, 2025	18.17	18.38	18.38	18.5	18.01	273,310
May 22, 2025	18.97	18.42	18.42	19.06	18.38	288,859
May 21, 2025	19.42	19.12	19.12	19.77	18.86	335,144
May 20, 2025	19.39	19.71	19.71	19.73	19.35	300,645
May 19, 2025	19.46	19.45	19.45	19.71	19.15	663,200
May 16, 2025	18.9	19.79	19.79	20.05	18.73	795,534
May 15, 2025	18.83	18.88	18.88	19.01	18.63	376,300
May 14, 2025	18.59	18.75	18.75	19.05	18.59	624,249
May 13, 2025	18.83	18.59	18.59	18.92	18.35	548,105
May 12, 2025	18.85	18.78	18.78	19.35	18.6	652,844
May 09, 2025	18.26	18.49	18.49	18.63	17.74	840,310
May 08, 2025	17.5	18.33	18.33	18.91	17.5	989,012
May 07, 2025	16.64	17.47	17.47	17.6	16.54	1.35M
May 06, 2025	15.84	16.45	16.45	16.62	14.81	1.29M
May 05, 2025	13.77	14.25	14.25	14.6	13.64	758,805
May 02, 2025	13.86	13.99	13.99	14.07	13.68	355,355
May 01, 2025	13.84	13.68	13.68	14.39	13.58	313,914
April 30, 2025	14.38	13.65	13.65	14.38	13.62	246,217
April 29, 2025	14.46	14.28	14.28	14.54	14.24	217,535
April 28, 2025	14.39	14.47	14.47	14.6	14.33	277,700
April 25, 2025	14.29	14.41	14.41	14.57	14.14	205,900
April 24, 2025	13.82	14.39	14.39	14.47	13.82	226,000
April 23, 2025	14.12	13.82	13.82	14.43	13.8	192,649
April 22, 2025	13.59	13.63	13.63	13.7	13.29	173,548
April 21, 2025	13.71	13.45	13.45	13.81	13.11	400,000
April 17, 2025	13.75	13.85	13.85	13.94	12.98	397,400
April 16, 2025	13.29	13.33	13.33	13.43	12.87	480,800
April 15, 2025	13.7	13.05	13.05	13.74	13	211,841
April 14, 2025	13.56	13.36	13.36	13.56	12.76	371,400
April 11, 2025	13.25	13.37	13.37	13.76	12.87	372,967
April 10, 2025	13.47	13.25	13.25	13.68	13.05	394,300
April 09, 2025	12.9	13.92	13.92	14.32	12.5	604,400
April 08, 2025	13.9	13.06	13.06	14.04	12.84	348,700
April 07, 2025	12.85	13.47	13.47	13.99	12.5	492,300
April 04, 2025	13.04	13.47	13.47	13.55	12.94	395,612

SI-BONE, Inc. (SIBN) NASDAQ