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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	15.96	15.66	15.66	16	15.51	411,713
September 09, 2025	16.18	16.04	16.04	16.32	15.9	253,600
September 08, 2025	16.34	16.13	16.13	16.4	16.01	288,959
September 05, 2025	16.37	16.29	16.29	16.6	16.2	240,114
September 04, 2025	16.25	16.35	16.35	16.48	15.95	189,229
September 03, 2025	16.44	16.22	16.22	16.65	16.09	411,296
September 02, 2025	16.47	16.45	16.45	16.88	16.28	255,221
August 29, 2025	16.66	16.67	16.67	16.86	16.53	197,400
August 28, 2025	16.53	16.62	16.62	16.66	16.29	250,633
August 27, 2025	16.36	16.59	16.59	16.7	16.22	270,600
August 26, 2025	16.14	16.42	16.42	16.54	16.02	285,500
August 25, 2025	16.3	16.05	16.05	16.35	16.05	243,400
August 22, 2025	15.76	16.39	16.39	16.48	15.56	333,628
August 21, 2025	15.5	15.64	15.64	16.15	15.44	279,132
August 20, 2025	15.48	15.54	15.54	15.64	15.46	354,400
August 19, 2025	15.51	15.49	15.49	15.89	15.41	470,800
August 18, 2025	15.49	15.54	15.54	15.86	15.4	520,800
August 15, 2025	15.44	15.46	15.46	15.64	15.28	365,362
August 14, 2025	15.56	15.3	15.3	16.11	15.2	341,424
August 13, 2025	15.25	15.7	15.7	16.12	15.24	582,800
August 12, 2025	15.46	15.2	15.2	15.7	15.17	545,410
August 11, 2025	15.68	15.4	15.4	15.89	15.33	266,500
August 08, 2025	16.46	15.68	15.68	16.86	15.54	371,646
August 07, 2025	16.36	16.32	16.32	16.64	15.89	511,300
August 06, 2025	15.89	16.41	16.41	16.63	15.25	1.07M
August 05, 2025	17.25	16	16	17.67	15.11	1.79M
August 04, 2025	17.46	17.9	17.9	18.34	17.39	672,343
August 01, 2025	16.79	17.39	17.39	17.55	16.61	571,245
July 31, 2025	17.63	17.03	17.03	17.63	17	417,600
July 30, 2025	17.87	17.8	17.8	18.29	17.51	371,240
July 29, 2025	17.76	17.82	17.82	17.89	17.38	275,507
July 28, 2025	17.29	17.6	17.6	17.61	17.22	199,314
July 25, 2025	17.51	17.25	17.25	17.55	17.2	208,800
July 24, 2025	17.68	17.36	17.36	17.72	17.14	218,000
July 23, 2025	17.23	17.76	17.76	17.82	16.95	345,200
July 22, 2025	16.76	17.16	17.16	17.26	16.65	319,116
July 21, 2025	16.64	16.67	16.67	16.85	16.39	217,805
July 18, 2025	16.96	16.62	16.62	16.96	16.42	296,134
July 17, 2025	17	16.73	16.73	17.32	16.7	329,200
July 16, 2025	17.07	17.1	17.1	17.1	16.68	336,021
July 15, 2025	17.43	16.92	16.92	17.43	16.73	270,200
July 14, 2025	17.16	17.32	17.32	17.65	17.06	300,200
July 11, 2025	18.58	17.2	17.2	18.59	17.16	382,421
July 10, 2025	18.45	18.78	18.78	18.87	18.32	294,943
July 09, 2025	18.33	18.44	18.44	18.52	17.99	232,859
July 08, 2025	18.08	18.17	18.17	18.37	18.02	261,600
July 07, 2025	18.39	18.02	18.02	18.41	17.8	344,646
July 03, 2025	18.48	18.47	18.47	18.58	18.11	288,621

SI-BONE, Inc. (SIBN) NASDAQ