NasdaqGM - Nasdaq Real Time Price USD

SI-BONE, Inc. (SIBN)

Compare
12.41 +0.05 (+0.40%)
As of 2:21 PM EST. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 19, 2024 12.22 12.41 12.00 12.41 12.41 121,887
Nov 18, 2024 12.87 13.10 12.32 12.36 12.36 605,900
Nov 15, 2024 12.54 13.11 12.32 12.92 12.92 607,900
Nov 14, 2024 13.18 13.25 12.24 12.44 12.44 751,700
Nov 13, 2024 13.58 14.35 13.06 13.14 13.14 934,300
Nov 12, 2024 15.76 16.18 15.30 15.63 15.63 381,200
Nov 11, 2024 15.56 15.93 15.26 15.92 15.92 339,700
Nov 8, 2024 15.56 15.86 15.31 15.32 15.32 275,900
Nov 7, 2024 15.87 15.87 15.10 15.57 15.57 431,500
Nov 6, 2024 15.00 16.08 14.99 16.05 16.05 647,800
Nov 5, 2024 13.48 14.67 13.48 14.55 14.55 418,300
Nov 4, 2024 13.51 14.15 13.45 13.63 13.63 627,600
Nov 1, 2024 13.93 14.05 13.32 13.49 13.49 249,100
Oct 31, 2024 13.12 14.14 13.12 13.80 13.80 499,000
Oct 30, 2024 13.14 13.70 13.06 13.17 13.17 290,500
Oct 29, 2024 12.24 13.13 12.20 13.11 13.11 1,226,400
Oct 28, 2024 12.86 13.16 12.05 12.27 12.27 794,100
Oct 25, 2024 12.66 12.80 12.45 12.67 12.67 433,200
Oct 24, 2024 12.82 12.97 12.55 12.61 12.61 335,600
Oct 23, 2024 12.89 13.09 12.56 12.74 12.74 249,300
Oct 22, 2024 12.82 13.07 12.69 12.98 12.98 239,100
Oct 21, 2024 13.19 13.27 12.77 12.88 12.88 351,100
Oct 18, 2024 13.00 13.31 12.79 13.27 13.27 221,200
Oct 17, 2024 13.20 13.52 12.73 12.81 12.81 196,000
Oct 16, 2024 13.32 13.35 13.07 13.22 13.22 301,100
Oct 15, 2024 13.08 13.27 12.95 13.14 13.14 284,400
Oct 14, 2024 13.13 13.39 12.94 13.10 13.10 225,900
Oct 11, 2024 13.02 13.36 12.84 13.13 13.13 236,100
Oct 10, 2024 12.60 13.16 12.41 13.07 13.07 364,400
Oct 9, 2024 13.50 13.55 12.47 12.84 12.84 597,400
Oct 8, 2024 13.24 13.55 13.08 13.45 13.45 219,800
Oct 7, 2024 14.52 14.52 13.02 13.24 13.24 629,400
Oct 4, 2024 14.03 14.70 13.91 14.68 14.68 419,600
Oct 3, 2024 13.60 14.27 13.47 13.85 13.85 603,000
Oct 2, 2024 13.57 13.99 13.34 13.60 13.60 384,500
Oct 1, 2024 13.98 14.21 13.40 13.62 13.62 298,600
Sep 30, 2024 13.37 14.20 13.34 13.98 13.98 732,200
Sep 27, 2024 14.10 14.11 13.36 13.38 13.38 198,900
Sep 26, 2024 14.14 14.26 13.50 13.81 13.81 192,100
Sep 25, 2024 14.49 14.49 13.88 13.99 13.99 285,500
Sep 24, 2024 14.87 15.06 14.42 14.43 14.43 179,700
Sep 23, 2024 15.41 15.41 14.79 14.85 14.85 285,200
Sep 20, 2024 15.82 16.05 15.36 15.39 15.39 556,700
Sep 19, 2024 16.18 16.48 15.70 15.83 15.83 297,000
Sep 18, 2024 15.61 17.26 15.20 15.68 15.68 505,800
Sep 17, 2024 15.69 16.15 15.52 15.68 15.68 232,300
Sep 16, 2024 15.82 16.02 15.44 15.52 15.52 186,500
Sep 13, 2024 15.58 15.82 15.46 15.73 15.73 151,100
Sep 12, 2024 15.27 15.53 15.10 15.36 15.36 142,700
Sep 11, 2024 15.53 15.53 14.89 15.08 15.08 176,100
Sep 10, 2024 15.10 15.86 14.96 15.68 15.68 350,300
Sep 9, 2024 15.17 15.48 14.91 15.03 15.03 283,600
Sep 6, 2024 15.84 16.21 14.93 15.15 15.15 225,000
Sep 5, 2024 16.27 16.27 15.29 15.83 15.83 270,900
Sep 4, 2024 16.00 16.44 15.89 16.26 16.26 191,600
Sep 3, 2024 16.35 16.60 15.65 15.94 15.94 285,100
Aug 30, 2024 16.44 16.64 16.18 16.62 16.62 209,000
Aug 29, 2024 16.08 16.71 15.89 16.31 16.31 158,000
Aug 28, 2024 16.47 16.56 15.92 16.06 16.06 187,500
Aug 27, 2024 16.98 16.98 16.43 16.48 16.48 143,800
Aug 26, 2024 16.59 17.31 16.37 17.01 17.01 319,500
Aug 23, 2024 15.09 16.59 15.03 16.55 16.55 720,500
Aug 22, 2024 15.15 15.63 14.84 14.90 14.90 288,500
Aug 21, 2024 14.24 15.19 14.09 15.09 15.09 254,500
Aug 20, 2024 14.23 14.64 14.06 14.18 14.18 234,900
Aug 19, 2024 13.85 14.35 13.54 14.32 14.32 411,300
Aug 16, 2024 13.99 14.20 13.77 13.87 13.87 374,100
Aug 15, 2024 13.91 14.20 13.76 14.03 14.03 207,100
Aug 14, 2024 13.97 13.97 13.38 13.55 13.55 268,700
Aug 13, 2024 14.27 14.37 13.93 13.97 13.97 204,000
Aug 12, 2024 13.89 14.21 13.63 14.09 14.09 351,800
Aug 9, 2024 14.16 14.24 13.64 13.98 13.98 207,600
Aug 8, 2024 14.23 14.42 14.00 14.23 14.23 330,900
Aug 7, 2024 14.12 14.41 14.00 14.12 14.12 419,500
Aug 6, 2024 15.14 16.37 14.19 14.22 14.22 541,800
Aug 5, 2024 13.96 14.07 13.31 14.04 14.04 786,200
Aug 2, 2024 13.95 14.84 13.95 14.75 14.75 380,400
Aug 1, 2024 15.20 15.29 14.17 14.84 14.84 496,400
Jul 31, 2024 14.94 16.01 14.67 15.20 15.20 398,100
Jul 30, 2024 15.19 15.48 14.92 14.94 14.94 303,700
Jul 29, 2024 16.18 16.21 15.06 15.13 15.13 269,600
Jul 26, 2024 16.20 16.20 15.69 16.16 16.16 416,900
Jul 25, 2024 16.41 16.79 15.92 15.97 15.97 292,600
Jul 24, 2024 16.92 17.29 16.43 16.43 16.43 414,700
Jul 23, 2024 16.77 17.39 16.42 17.07 17.07 497,100
Jul 22, 2024 16.56 16.91 16.18 16.81 16.81 480,800
Jul 19, 2024 16.62 16.63 16.34 16.61 16.61 226,500
Jul 18, 2024 16.99 17.37 16.34 16.56 16.56 292,100
Jul 17, 2024 16.78 17.42 16.55 17.11 17.11 575,200
Jul 16, 2024 15.78 17.02 15.72 16.97 16.97 504,200
Jul 15, 2024 15.32 15.75 15.20 15.58 15.58 350,800
Jul 12, 2024 14.94 15.47 14.83 15.32 15.32 534,000
Jul 11, 2024 13.85 14.86 13.85 14.73 14.73 341,100
Jul 10, 2024 13.53 13.59 13.30 13.55 13.55 227,700
Jul 9, 2024 13.50 13.52 12.96 13.45 13.45 282,900
Jul 8, 2024 12.98 13.57 12.98 13.49 13.49 671,300
Jul 5, 2024 13.05 13.07 12.68 12.99 12.99 192,900
Jul 3, 2024 13.00 13.21 12.86 13.04 13.04 136,300
Jul 2, 2024 13.01 13.19 12.68 13.00 13.00 240,700
Jul 1, 2024 12.92 13.20 12.33 12.90 12.90 359,000
Jun 28, 2024 12.48 13.00 12.47 12.93 12.93 1,054,200
Jun 27, 2024 12.49 12.63 12.12 12.43 12.43 267,100
Jun 26, 2024 11.96 12.52 11.95 12.48 12.48 479,800
Jun 25, 2024 11.86 12.12 11.76 12.01 12.01 306,200
Jun 24, 2024 12.11 12.18 11.87 11.93 11.93 349,600
Jun 21, 2024 12.22 12.52 12.03 12.17 12.17 667,900
Jun 20, 2024 12.37 12.46 12.05 12.21 12.21 383,200
Jun 18, 2024 12.50 12.65 12.25 12.39 12.39 295,600
Jun 17, 2024 12.60 12.82 12.32 12.50 12.50 256,400
Jun 14, 2024 12.76 12.96 12.48 12.66 12.66 236,000
Jun 13, 2024 13.24 13.42 12.77 12.87 12.87 273,000
Jun 12, 2024 13.45 13.73 13.22 13.34 13.34 392,500
Jun 11, 2024 13.08 13.18 12.84 13.14 13.14 226,300
Jun 10, 2024 13.15 13.16 12.80 13.15 13.15 240,000
Jun 7, 2024 13.23 13.49 13.16 13.28 13.28 185,200
Jun 6, 2024 14.06 14.06 13.29 13.36 13.36 236,300
Jun 5, 2024 13.76 14.53 13.49 14.04 14.04 201,100
Jun 4, 2024 14.30 14.37 13.71 13.75 13.75 254,700
Jun 3, 2024 14.07 14.81 14.07 14.28 14.28 498,400
May 31, 2024 13.49 14.10 13.44 14.05 14.05 425,100
May 30, 2024 13.59 13.81 13.44 13.47 13.47 160,700
May 29, 2024 13.59 13.83 13.49 13.53 13.53 172,600
May 28, 2024 13.63 13.76 13.50 13.72 13.72 226,600
May 24, 2024 13.44 13.78 13.34 13.55 13.55 209,200
May 23, 2024 13.97 13.98 13.35 13.41 13.41 375,800
May 22, 2024 14.03 14.29 13.85 14.03 14.03 377,500
May 21, 2024 14.39 14.57 13.95 14.05 14.05 269,100
May 20, 2024 14.92 14.98 14.40 14.40 14.40 306,500
May 17, 2024 15.02 15.20 14.68 14.92 14.92 333,900
May 16, 2024 15.13 15.27 14.90 15.13 15.13 294,800
May 15, 2024 14.87 15.12 14.45 15.11 15.11 333,700
May 14, 2024 15.27 15.45 14.55 14.67 14.67 342,100
May 13, 2024 15.42 15.56 14.62 15.00 15.00 437,400
May 10, 2024 15.59 15.76 15.17 15.33 15.33 449,600
May 9, 2024 15.07 15.63 15.02 15.54 15.54 547,200
May 8, 2024 15.46 15.63 14.92 15.00 15.00 679,100
May 7, 2024 15.00 15.80 14.48 15.68 15.68 595,400
May 6, 2024 14.31 14.54 13.96 14.48 14.48 628,400
May 3, 2024 14.79 15.05 14.07 14.20 14.20 396,100
May 2, 2024 14.69 14.80 14.39 14.61 14.61 303,400
May 1, 2024 14.29 14.86 14.23 14.51 14.51 257,200
Apr 30, 2024 14.52 14.71 14.24 14.26 14.26 465,400
Apr 29, 2024 14.75 15.23 14.50 14.65 14.65 358,500
Apr 26, 2024 14.23 14.80 14.12 14.57 14.57 301,200
Apr 25, 2024 14.97 14.97 14.26 14.27 14.27 241,800
Apr 24, 2024 15.29 15.29 14.86 15.08 15.08 375,100
Apr 23, 2024 15.51 15.76 15.12 15.27 15.27 312,400
Apr 22, 2024 15.42 15.64 15.18 15.56 15.56 482,800
Apr 19, 2024 15.23 15.70 15.14 15.42 15.42 587,600
Apr 18, 2024 15.24 15.39 15.04 15.30 15.30 299,400
Apr 17, 2024 15.35 15.68 15.21 15.23 15.23 276,800
Apr 16, 2024 15.19 15.64 15.04 15.34 15.34 428,400
Apr 15, 2024 14.89 15.31 14.84 15.27 15.27 371,800
Apr 12, 2024 15.59 15.74 14.91 14.97 14.97 246,800
Apr 11, 2024 16.28 16.28 15.60 15.69 15.69 189,000
Apr 10, 2024 15.93 15.98 15.65 15.98 15.98 256,600
Apr 9, 2024 15.41 16.34 15.29 16.34 16.34 378,500
Apr 8, 2024 15.50 15.68 15.27 15.32 15.32 210,700
Apr 5, 2024 15.25 15.61 15.25 15.36 15.36 267,700
Apr 4, 2024 15.84 16.02 15.18 15.40 15.40 310,000
Apr 3, 2024 15.61 15.92 15.34 15.85 15.85 484,800
Apr 2, 2024 15.37 15.62 15.26 15.57 15.57 385,600
Apr 1, 2024 16.38 16.38 15.77 15.78 15.78 327,100
Mar 28, 2024 16.71 16.84 16.21 16.37 16.37 524,500
Mar 27, 2024 15.42 15.87 15.24 15.82 15.82 328,800
Mar 26, 2024 15.32 15.58 14.88 15.30 15.30 333,100
Mar 25, 2024 15.40 15.55 15.12 15.15 15.15 500,000
Mar 22, 2024 15.67 15.67 15.16 15.25 15.25 323,900
Mar 21, 2024 16.05 16.30 15.67 15.70 15.70 467,500
Mar 20, 2024 16.21 16.33 15.90 16.03 16.03 335,800
Mar 19, 2024 15.85 16.19 15.80 16.15 16.15 451,900
Mar 18, 2024 16.03 16.03 15.73 15.95 15.95 667,800
Mar 15, 2024 16.00 16.35 15.61 16.04 16.04 1,130,300
Mar 14, 2024 16.22 16.50 15.79 16.15 16.15 593,800
Mar 13, 2024 17.30 17.44 16.17 16.22 16.22 413,800
Mar 12, 2024 17.58 17.78 17.20 17.30 17.30 546,800
Mar 11, 2024 17.64 17.86 17.37 17.64 17.64 476,000
Mar 8, 2024 18.00 18.13 17.32 17.53 17.53 547,700
Mar 7, 2024 17.80 18.04 17.72 17.85 17.85 352,900
Mar 6, 2024 17.56 17.71 17.33 17.63 17.63 269,800
Mar 5, 2024 17.64 17.96 17.37 17.41 17.41 687,300
Mar 4, 2024 17.08 17.96 16.90 17.78 17.78 507,400
Mar 1, 2024 17.38 17.59 17.05 17.08 17.08 484,700
Feb 29, 2024 17.46 17.65 17.10 17.35 17.35 529,000
Feb 28, 2024 17.66 18.01 17.19 17.35 17.35 1,082,200
Feb 27, 2024 18.56 19.19 17.30 17.76 17.76 1,927,600
Feb 26, 2024 20.28 20.60 19.87 20.54 20.54 804,100
Feb 23, 2024 20.16 20.74 19.91 20.27 20.27 619,500
Feb 22, 2024 20.20 20.33 19.59 20.20 20.20 502,300
Feb 21, 2024 20.61 20.94 20.21 20.29 20.29 411,000
Feb 20, 2024 20.63 20.96 20.56 20.80 20.80 479,100
Feb 16, 2024 21.10 21.19 20.52 20.92 20.92 354,900
Feb 15, 2024 20.48 21.12 20.46 21.12 21.12 297,500
Feb 14, 2024 21.12 21.19 20.31 20.40 20.40 394,200
Feb 13, 2024 20.93 21.09 20.66 20.88 20.88 216,100
Feb 12, 2024 21.03 21.64 21.02 21.58 21.58 295,700
Feb 9, 2024 21.18 21.36 20.97 21.02 21.02 165,400
Feb 8, 2024 20.53 21.11 20.53 21.11 21.11 140,700
Feb 7, 2024 20.79 20.88 20.52 20.56 20.56 280,000
Feb 6, 2024 20.40 20.82 20.40 20.72 20.72 279,400
Feb 5, 2024 20.42 20.64 20.16 20.46 20.46 152,200
Feb 2, 2024 20.41 20.70 20.01 20.52 20.52 161,800
Feb 1, 2024 20.21 20.80 19.95 20.64 20.64 219,300
Jan 31, 2024 20.29 20.84 20.13 20.21 20.21 314,400
Jan 30, 2024 20.75 20.75 20.14 20.29 20.29 198,000
Jan 29, 2024 19.55 20.58 19.34 20.56 20.56 346,900
Jan 26, 2024 20.19 20.37 19.36 19.57 19.57 257,300
Jan 25, 2024 19.52 20.22 19.12 20.01 20.01 386,800
Jan 24, 2024 19.29 19.54 18.98 19.26 19.26 377,600
Jan 23, 2024 19.58 19.66 18.64 19.04 19.04 355,300
Jan 22, 2024 18.85 19.59 18.74 19.31 19.31 462,500
Jan 19, 2024 18.89 18.89 18.42 18.54 18.54 290,500
Jan 18, 2024 18.81 18.96 18.71 18.85 18.85 301,000
Jan 17, 2024 18.81 18.91 18.52 18.79 18.79 521,800
Jan 16, 2024 18.78 18.89 18.38 18.81 18.81 576,100
Jan 12, 2024 19.73 19.96 18.94 19.03 19.03 276,000
Jan 11, 2024 19.68 20.00 19.46 19.54 19.54 259,800
Jan 10, 2024 20.18 20.95 19.24 19.78 19.78 548,000
Jan 9, 2024 19.12 20.44 18.67 20.09 20.09 883,900
Jan 8, 2024 20.50 20.64 19.23 19.35 19.35 1,165,500
Jan 5, 2024 20.40 20.88 19.59 20.82 20.82 383,000
Jan 4, 2024 20.78 21.20 20.58 20.59 20.59 284,300
Jan 3, 2024 20.64 21.15 20.42 20.71 20.71 476,200
Jan 2, 2024 20.73 21.43 20.21 20.84 20.84 408,600
Dec 29, 2023 21.39 21.39 20.95 20.99 20.99 183,700
Dec 28, 2023 21.31 21.63 21.02 21.38 21.38 280,600
Dec 27, 2023 21.31 21.52 21.04 21.38 21.38 205,200
Dec 26, 2023 21.12 21.70 20.85 21.34 21.34 270,200
Dec 22, 2023 21.45 21.61 20.56 21.02 21.02 327,900
Dec 21, 2023 20.74 21.14 20.55 21.09 21.09 319,300
Dec 20, 2023 20.04 21.18 19.19 20.45 20.45 787,600
Dec 19, 2023 19.51 20.06 18.82 19.98 19.98 315,300
Dec 18, 2023 19.09 19.62 18.61 19.40 19.40 377,400
Dec 15, 2023 19.87 20.12 18.65 19.00 19.00 1,666,500
Dec 14, 2023 19.92 20.45 19.71 19.74 19.74 756,700
Dec 13, 2023 19.70 20.00 18.98 19.69 19.69 403,600
Dec 12, 2023 19.63 19.71 19.02 19.63 19.63 461,600
Dec 11, 2023 19.27 19.50 18.93 19.42 19.42 389,100
Dec 8, 2023 18.60 19.61 17.51 19.34 19.34 467,100
Dec 7, 2023 17.80 18.81 17.50 18.65 18.65 478,600
Dec 6, 2023 18.49 18.49 17.46 17.80 17.80 399,200
Dec 5, 2023 18.75 18.96 18.22 18.30 18.30 252,700
Dec 4, 2023 18.50 19.19 18.12 18.77 18.77 371,400
Dec 1, 2023 18.94 19.08 18.32 18.82 18.82 395,300
Nov 30, 2023 18.43 19.01 17.94 18.96 18.96 395,000
Nov 29, 2023 18.10 19.00 17.88 18.40 18.40 396,100
Nov 28, 2023 18.44 18.49 17.71 17.96 17.96 363,800
Nov 27, 2023 17.82 18.50 17.43 18.46 18.46 292,400
Nov 24, 2023 17.89 18.48 17.83 17.93 17.93 92,500
Nov 22, 2023 17.72 18.10 17.37 17.93 17.93 232,700
Nov 21, 2023 17.87 18.22 17.35 17.45 17.45 303,200
Nov 20, 2023 17.59 18.11 17.39 18.04 18.04 230,900

Related Tickers

KIDS OrthoPediatrics Corp.
24.56
+7.67%
 
FNA Paragon 28, Inc.
10.30
+0.98%
 
ATEC Alphatec Holdings, Inc.
9.42
+10.52%
 
OFIX Orthofix Medical Inc.
18.39
+0.55%
 
LUNG Pulmonx Corporation
6.00
-1.96%
 
VREX Varex Imaging Corporation
13.95
-1.20%
 
XTNT Xtant Medical Holdings, Inc.
0.4300
+0.23%
 
NPCE NeuroPace, Inc.
9.17
+2.40%
 
AXGN Axogen, Inc.
12.85
+0.39%
 
AXNX Axonics, Inc.
70.98
0.00%