Skip to main content
SI-BONE, Inc. (SIBN)
NASDAQ: SIBN · Real-Time Price · USD
19.68
+0.44 (2.29%)
Dec 5, 2025, 4:00 PM EST - Market closed

SI-BONE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202519.3919.7819.1519.6819.682.29%722,961
Dec 4, 202519.1819.6118.9919.2419.240.31%532,125
Dec 3, 202519.4219.4619.0019.1819.18-1.24%600,879
Dec 2, 202519.3819.8018.9419.4219.422.91%641,974
Dec 1, 202519.3319.4418.8318.8718.87-3.03%391,657
Nov 28, 202519.5119.7819.2419.4619.46-0.10%207,797
Nov 26, 202519.6419.8019.3019.4819.48-0.97%358,421
Nov 25, 202519.6820.0019.6319.6719.670.92%580,916
Nov 24, 202519.5019.7819.0719.4919.49-0.05%854,154
Nov 21, 202518.6120.0518.6119.5019.504.39%931,119
Nov 20, 202518.6719.0418.5018.6818.680.43%473,954
Nov 19, 202518.3418.7118.0018.6018.601.31%472,223
Nov 18, 202517.9118.6117.4618.3618.362.46%633,686
Nov 17, 202517.4717.9417.0017.9217.922.87%1,151,964
Nov 14, 202517.0117.5216.7417.4217.420.93%1,188,437
Nov 13, 202517.7918.0217.2417.2617.26-4.11%523,086
Nov 12, 202518.1918.5417.8818.0018.00-1.21%796,037
Nov 11, 202516.7719.4716.5718.2218.2216.20%2,520,630
Nov 10, 202515.7616.2315.4315.6815.68-0.57%699,415
Nov 7, 202515.1715.8614.9215.7715.773.82%671,887
Nov 6, 202515.1915.4914.7615.1915.19-1.11%427,559
Nov 5, 202515.3815.4914.7415.3615.360.07%490,531
Nov 4, 202514.8815.4314.7915.3515.351.99%442,341
Nov 3, 202514.8015.1614.5215.0515.051.48%391,983
Oct 31, 202515.1415.3114.7314.8314.83-2.11%289,151
Oct 30, 202515.2215.2214.9115.1515.15-0.72%281,664
Oct 29, 202515.7816.0115.1015.2615.26-3.36%281,468
Oct 28, 202515.6615.9715.3215.7915.790.83%358,919
Oct 27, 202515.5015.6715.1715.6615.661.10%341,910
Oct 24, 202515.6315.6315.4315.4915.490.39%265,847
Oct 23, 202515.4015.7615.1315.4315.430.19%284,170
Oct 22, 202515.6015.6915.2215.4015.40-0.77%239,442
Oct 21, 202515.2215.5614.7815.5215.521.97%225,621
Oct 20, 202514.9115.2314.7415.2215.223.26%258,654
Oct 17, 202515.0515.2814.7114.7414.74-2.38%391,491
Oct 16, 202515.2315.5715.0115.1015.10-0.79%355,836
Oct 15, 202515.2715.3914.5815.2215.22-0.26%555,103
Oct 14, 202514.7515.4014.7315.2615.262.14%380,295
Oct 13, 202514.9915.1614.7714.9414.941.08%379,269
Oct 10, 202515.6915.8314.7814.7814.78-5.98%595,844
Oct 9, 202515.1816.0015.0115.7215.723.35%561,380
Oct 8, 202515.4115.4114.9315.2115.21-0.78%768,463
Oct 7, 202514.5715.3314.4015.3315.335.80%730,048
Oct 6, 202514.6014.7214.2014.4914.49-0.07%446,171
Oct 3, 202514.3214.7614.3214.5014.501.33%346,324
Oct 2, 202514.2714.3714.0614.3114.310.28%279,182
Oct 1, 202514.4614.7113.9414.2714.27-3.06%634,296
Sep 30, 202514.2014.7614.1314.7214.723.88%490,492
Sep 29, 202514.1414.2613.9514.1714.170.85%299,679
Sep 26, 202514.1314.3414.0214.0514.05-0.64%321,723
Sep 25, 202514.0914.2413.8114.1414.14-0.56%423,431
Sep 24, 202514.2814.4113.9414.2214.22-0.28%418,446
Sep 23, 202514.8314.9914.1514.2614.26-3.91%539,274
Sep 22, 202514.6415.0514.4814.8414.841.64%310,098
Sep 19, 202515.2015.2114.4814.6014.60-3.82%825,770
Sep 18, 202514.8115.2414.7115.1815.183.20%351,241
Sep 17, 202515.1815.3814.6814.7114.71-2.58%430,978
Sep 16, 202515.1315.3815.0415.1015.10-0.26%299,760
Sep 15, 202515.7415.8614.9915.1415.14-3.57%474,372
Sep 12, 202516.1916.1915.5215.7015.70-3.80%512,966
Sep 11, 202515.6416.3615.5116.3216.324.21%570,959
Sep 10, 202515.9616.0015.5115.6615.66-2.37%411,713
Sep 9, 202516.1816.3215.9016.0416.04-0.56%253,552
Sep 8, 202516.3416.4016.0116.1316.13-0.98%288,959
Sep 5, 202516.3716.6016.2016.2916.29-0.37%240,114
Sep 4, 202516.2516.4815.9516.3516.350.80%189,229
Sep 3, 202516.4416.6516.0916.2216.22-1.40%411,296
Sep 2, 202516.4716.8816.2816.4516.45-1.32%255,221
Aug 29, 202516.6616.8616.5316.6716.670.30%197,393
Aug 28, 202516.5316.6616.2916.6216.620.18%250,633
Aug 27, 202516.3616.7016.2216.5916.591.04%270,590
Aug 26, 202516.1416.5416.0216.4216.422.31%285,494
Aug 25, 202516.3016.3516.0516.0516.05-2.07%243,377
Aug 22, 202515.7616.4815.5616.3916.394.80%333,628
Aug 21, 202515.5016.1515.4415.6415.640.64%279,132
Aug 20, 202515.4815.6415.4615.5415.540.32%354,362
Aug 19, 202515.5115.8915.4115.4915.49-0.32%470,797
Aug 18, 202515.4915.8615.4015.5415.540.52%520,776
Aug 15, 202515.4415.6415.2815.4615.461.05%365,362
Aug 14, 202515.5616.1115.2015.3015.30-2.55%341,424
Aug 13, 202515.2516.1215.2415.7015.703.29%582,775
Aug 12, 202515.4615.7015.1715.2015.20-1.30%545,410
Aug 11, 202515.6815.8915.3315.4015.40-1.79%266,453
Aug 8, 202516.4616.8615.5415.6815.68-3.92%371,646
Aug 7, 202516.3616.6415.8916.3216.32-0.55%511,275
Aug 6, 202515.8916.6315.2516.4116.412.56%1,072,047
Aug 5, 202517.2517.6715.1116.0016.00-10.61%1,788,945
Aug 4, 202517.4618.3417.3917.9017.902.93%672,343
Aug 1, 202516.7917.5516.6117.3917.392.11%571,245
Jul 31, 202517.6317.6317.0017.0317.03-4.33%417,569
Jul 30, 202517.8718.2917.5117.8017.80-0.11%371,240
Jul 29, 202517.7617.8917.3817.8217.821.25%275,507
Jul 28, 202517.2917.6117.2217.6017.602.03%199,314
Jul 25, 202517.5117.5517.2117.2517.25-0.63%208,797
Jul 24, 202517.6817.7217.1417.3617.36-2.25%217,995
Jul 23, 202517.2317.8216.9617.7617.763.50%345,153
Jul 22, 202516.7617.2616.6517.1617.162.94%319,116
Jul 21, 202516.6416.8516.3916.6716.670.30%217,805
Jul 18, 202516.9616.9616.4216.6216.62-0.66%296,134
Jul 17, 202517.0017.3216.7016.7316.73-2.16%329,159