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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	15.47	15.48	15.48	15.75	15.41	334,947
February 19, 2026	15.69	15.47	15.47	15.92	15.31	421,200
February 18, 2026	15.4	15.74	15.74	15.86	15.11	569,300
February 17, 2026	15.33	15.25	15.25	15.63	15.14	844,263
February 13, 2026	15.09	15.33	15.33	15.52	15.04	322,700
February 12, 2026	15.29	14.98	14.98	15.49	14.94	534,148
February 11, 2026	15.37	15.24	15.24	15.53	14.75	544,284
February 10, 2026	15.41	15.4	15.4	15.82	15.29	360,700
February 09, 2026	15.56	15.39	15.39	15.8	15.06	383,705
February 06, 2026	15.77	15.59	15.59	15.83	15.43	413,200
February 05, 2026	15.86	15.72	15.72	16.09	15.64	343,400
February 04, 2026	16.23	15.83	15.83	16.25	15.66	432,935
February 03, 2026	16.35	16.26	16.26	16.55	16.05	323,074
February 02, 2026	16.56	16.37	16.37	16.86	16.35	341,585
January 30, 2026	16.55	16.58	16.58	16.66	16.2	443,119
January 29, 2026	16.69	16.55	16.55	16.69	16.07	505,439
January 28, 2026	16.98	16.74	16.74	17.02	16.54	481,020
January 27, 2026	17.14	17.03	17.03	17.38	16.92	523,900
January 26, 2026	16.74	17.14	17.14	17.2	16.74	536,400
January 23, 2026	16.99	16.8	16.8	17.15	16.44	450,238
January 22, 2026	16.98	16.92	16.92	17.33	16.85	424,500
January 21, 2026	17.01	16.98	16.98	17.19	16.83	382,900
January 20, 2026	16.71	16.93	16.93	17.05	16.66	417,810
January 16, 2026	17.46	17	17	17.56	16.82	855,200
January 15, 2026	17.54	17.58	17.58	17.68	17.21	488,600
January 14, 2026	17.76	17.44	17.44	17.88	17.1	486,231
January 13, 2026	17.87	17.88	17.88	17.92	17.01	970,944
January 12, 2026	20.18	17.87	17.87	20.29	17.73	1.67M
January 09, 2026	20.93	20.44	20.44	21.28	20.21	558,559
January 08, 2026	21.52	20.88	20.88	21.89	20.78	626,078
January 07, 2026	20.91	21.4	21.4	21.49	20.65	955,200
January 06, 2026	19.87	20.4	20.4	20.51	19.84	436,515
January 05, 2026	19.7	19.97	19.97	20.29	18.91	483,700
January 02, 2026	19.68	19.79	19.79	19.88	19.37	496,218
December 31, 2025	19.7	19.72	19.72	19.97	19.58	259,838
December 30, 2025	20.23	19.7	19.7	20.23	19.66	247,001
December 29, 2025	20.39	20.17	20.17	20.89	20.03	321,207
December 26, 2025	20.23	20.36	20.36	20.47	20.1	204,300
December 24, 2025	20.49	20.36	20.36	20.74	20.02	123,116
December 23, 2025	20.6	20.39	20.39	20.9	20.34	309,900
December 22, 2025	20.26	20.81	20.81	21.07	20.21	421,400
December 19, 2025	20.5	20.38	20.38	20.8	19.91	711,206
December 18, 2025	19.34	20.25	20.25	20.27	19.25	736,200
December 17, 2025	19.5	19.14	19.14	19.64	19.11	352,700
December 16, 2025	18.84	19.42	19.42	19.61	18.51	606,590
December 15, 2025	18.69	18.41	18.41	18.69	18.34	246,219
December 12, 2025	18.83	18.59	18.59	18.97	18.37	613,800
December 11, 2025	18.94	18.82	18.82	19.16	18.46	581,500
December 10, 2025	19.15	18.79	18.79	19.44	18.77	453,900
December 09, 2025	19.1	19	19	19.41	18.77	526,225
December 08, 2025	19.85	19	19	19.85	18.89	570,933
December 05, 2025	19.39	19.68	19.68	19.78	19.15	724,500
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

SI-BONE, Inc. (SIBN) NASDAQ