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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 19.39 | 19.78 | 19.15 | 19.68 | 19.68 | 2.29% | 722,961 |
| Dec 4, 2025 | 19.18 | 19.61 | 18.99 | 19.24 | 19.24 | 0.31% | 532,125 |
| Dec 3, 2025 | 19.42 | 19.46 | 19.00 | 19.18 | 19.18 | -1.24% | 600,879 |
| Dec 2, 2025 | 19.38 | 19.80 | 18.94 | 19.42 | 19.42 | 2.91% | 641,974 |
| Dec 1, 2025 | 19.33 | 19.44 | 18.83 | 18.87 | 18.87 | -3.03% | 391,657 |
| Nov 28, 2025 | 19.51 | 19.78 | 19.24 | 19.46 | 19.46 | -0.10% | 207,797 |
| Nov 26, 2025 | 19.64 | 19.80 | 19.30 | 19.48 | 19.48 | -0.97% | 358,421 |
| Nov 25, 2025 | 19.68 | 20.00 | 19.63 | 19.67 | 19.67 | 0.92% | 580,916 |
| Nov 24, 2025 | 19.50 | 19.78 | 19.07 | 19.49 | 19.49 | -0.05% | 854,154 |
| Nov 21, 2025 | 18.61 | 20.05 | 18.61 | 19.50 | 19.50 | 4.39% | 931,119 |
| Nov 20, 2025 | 18.67 | 19.04 | 18.50 | 18.68 | 18.68 | 0.43% | 473,954 |
| Nov 19, 2025 | 18.34 | 18.71 | 18.00 | 18.60 | 18.60 | 1.31% | 472,223 |
| Nov 18, 2025 | 17.91 | 18.61 | 17.46 | 18.36 | 18.36 | 2.46% | 633,686 |
| Nov 17, 2025 | 17.47 | 17.94 | 17.00 | 17.92 | 17.92 | 2.87% | 1,151,964 |
| Nov 14, 2025 | 17.01 | 17.52 | 16.74 | 17.42 | 17.42 | 0.93% | 1,188,437 |
| Nov 13, 2025 | 17.79 | 18.02 | 17.24 | 17.26 | 17.26 | -4.11% | 523,086 |
| Nov 12, 2025 | 18.19 | 18.54 | 17.88 | 18.00 | 18.00 | -1.21% | 796,037 |
| Nov 11, 2025 | 16.77 | 19.47 | 16.57 | 18.22 | 18.22 | 16.20% | 2,520,630 |
| Nov 10, 2025 | 15.76 | 16.23 | 15.43 | 15.68 | 15.68 | -0.57% | 699,415 |
| Nov 7, 2025 | 15.17 | 15.86 | 14.92 | 15.77 | 15.77 | 3.82% | 671,887 |
| Nov 6, 2025 | 15.19 | 15.49 | 14.76 | 15.19 | 15.19 | -1.11% | 427,559 |
| Nov 5, 2025 | 15.38 | 15.49 | 14.74 | 15.36 | 15.36 | 0.07% | 490,531 |
| Nov 4, 2025 | 14.88 | 15.43 | 14.79 | 15.35 | 15.35 | 1.99% | 442,341 |
| Nov 3, 2025 | 14.80 | 15.16 | 14.52 | 15.05 | 15.05 | 1.48% | 391,983 |
| Oct 31, 2025 | 15.14 | 15.31 | 14.73 | 14.83 | 14.83 | -2.11% | 289,151 |
| Oct 30, 2025 | 15.22 | 15.22 | 14.91 | 15.15 | 15.15 | -0.72% | 281,664 |
| Oct 29, 2025 | 15.78 | 16.01 | 15.10 | 15.26 | 15.26 | -3.36% | 281,468 |
| Oct 28, 2025 | 15.66 | 15.97 | 15.32 | 15.79 | 15.79 | 0.83% | 358,919 |
| Oct 27, 2025 | 15.50 | 15.67 | 15.17 | 15.66 | 15.66 | 1.10% | 341,910 |
| Oct 24, 2025 | 15.63 | 15.63 | 15.43 | 15.49 | 15.49 | 0.39% | 265,847 |
| Oct 23, 2025 | 15.40 | 15.76 | 15.13 | 15.43 | 15.43 | 0.19% | 284,170 |
| Oct 22, 2025 | 15.60 | 15.69 | 15.22 | 15.40 | 15.40 | -0.77% | 239,442 |
| Oct 21, 2025 | 15.22 | 15.56 | 14.78 | 15.52 | 15.52 | 1.97% | 225,621 |
| Oct 20, 2025 | 14.91 | 15.23 | 14.74 | 15.22 | 15.22 | 3.26% | 258,654 |
| Oct 17, 2025 | 15.05 | 15.28 | 14.71 | 14.74 | 14.74 | -2.38% | 391,491 |
| Oct 16, 2025 | 15.23 | 15.57 | 15.01 | 15.10 | 15.10 | -0.79% | 355,836 |
| Oct 15, 2025 | 15.27 | 15.39 | 14.58 | 15.22 | 15.22 | -0.26% | 555,103 |
| Oct 14, 2025 | 14.75 | 15.40 | 14.73 | 15.26 | 15.26 | 2.14% | 380,295 |
| Oct 13, 2025 | 14.99 | 15.16 | 14.77 | 14.94 | 14.94 | 1.08% | 379,269 |
| Oct 10, 2025 | 15.69 | 15.83 | 14.78 | 14.78 | 14.78 | -5.98% | 595,844 |
| Oct 9, 2025 | 15.18 | 16.00 | 15.01 | 15.72 | 15.72 | 3.35% | 561,380 |
| Oct 8, 2025 | 15.41 | 15.41 | 14.93 | 15.21 | 15.21 | -0.78% | 768,463 |
| Oct 7, 2025 | 14.57 | 15.33 | 14.40 | 15.33 | 15.33 | 5.80% | 730,048 |
| Oct 6, 2025 | 14.60 | 14.72 | 14.20 | 14.49 | 14.49 | -0.07% | 446,171 |
| Oct 3, 2025 | 14.32 | 14.76 | 14.32 | 14.50 | 14.50 | 1.33% | 346,324 |
| Oct 2, 2025 | 14.27 | 14.37 | 14.06 | 14.31 | 14.31 | 0.28% | 279,182 |
| Oct 1, 2025 | 14.46 | 14.71 | 13.94 | 14.27 | 14.27 | -3.06% | 634,296 |
| Sep 30, 2025 | 14.20 | 14.76 | 14.13 | 14.72 | 14.72 | 3.88% | 490,492 |
| Sep 29, 2025 | 14.14 | 14.26 | 13.95 | 14.17 | 14.17 | 0.85% | 299,679 |
| Sep 26, 2025 | 14.13 | 14.34 | 14.02 | 14.05 | 14.05 | -0.64% | 321,723 |