Canada markets closed

SI-BONE, Inc. (SIBN)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
14.51+0.25 (+1.75%)
At close: 04:00PM EDT
14.51 0.00 (0.00%)
After hours: 04:01PM EDT
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 01, 202414.2914.8514.2314.5114.51243,882
Apr 30, 202414.5214.7114.2414.2614.26465,400
Apr 29, 202414.7515.2314.5014.6514.65358,500
Apr 26, 202414.2314.8014.1214.5714.57301,200
Apr 25, 202414.9714.9714.2614.2714.27241,800
Apr 24, 202415.2915.2914.8615.0815.08375,100
Apr 23, 202415.5115.7615.1215.2715.27312,400
Apr 22, 202415.4215.6415.1815.5615.56482,800
Apr 19, 202415.2315.7015.1415.4215.42587,600
Apr 18, 202415.2415.3915.0415.3015.30299,400
Apr 17, 202415.3515.6815.2115.2315.23276,800
Apr 16, 202415.1915.6415.0415.3415.34428,400
Apr 15, 202414.8915.3114.8415.2715.27371,800
Apr 12, 202415.5915.7414.9114.9714.97246,800
Apr 11, 202416.2816.2815.6015.6915.69189,000
Apr 10, 202415.9315.9815.6515.9815.98256,600
Apr 09, 202415.4116.3415.2916.3416.34378,500
Apr 08, 202415.5015.6815.2715.3215.32210,700
Apr 05, 202415.2515.6115.2515.3615.36267,700
Apr 04, 202415.8416.0215.1815.4015.40310,000
Apr 03, 202415.6115.9215.3415.8515.85484,800
Apr 02, 202415.3715.6215.2615.5715.57385,600
Apr 01, 202416.3816.3815.7715.7815.78327,100
Mar 28, 202416.7116.8416.2116.3716.37524,500
Mar 27, 202415.4215.8715.2415.8215.82328,800
Mar 26, 202415.3215.5814.8815.3015.30333,100
Mar 25, 202415.4015.5515.1215.1515.15500,000
Mar 22, 202415.6715.6715.1615.2515.25323,900
Mar 21, 202416.0516.3015.6715.7015.70467,500
Mar 20, 202416.2116.3315.9016.0316.03335,800
Mar 19, 202415.8516.1915.8016.1516.15451,900
Mar 18, 202416.0316.0315.7315.9515.95667,800
Mar 15, 202416.0016.3515.6116.0416.041,130,300
Mar 14, 202416.2216.5015.7916.1516.15593,800
Mar 13, 202417.3017.4416.1716.2216.22413,800
Mar 12, 202417.5817.7817.2017.3017.30546,800
Mar 11, 202417.6417.8617.3717.6417.64476,000
Mar 08, 202418.0018.1317.3217.5317.53547,700
Mar 07, 202417.8018.0417.7217.8517.85352,900
Mar 06, 202417.5617.7117.3317.6317.63269,800
Mar 05, 202417.6417.9617.3717.4117.41687,300
Mar 04, 202417.0817.9616.9017.7817.78507,400
Mar 01, 202417.3817.5917.0517.0817.08484,700
Feb 29, 202417.4617.6517.1017.3517.35529,000
Feb 28, 202417.6618.0117.1917.3517.351,082,200
Feb 27, 202418.5619.1917.3017.7617.761,927,600
Feb 26, 202420.2820.6019.8720.5420.54804,100
Feb 23, 202420.1620.7419.9120.2720.27619,500
Feb 22, 202420.2020.3319.5920.2020.20502,300
Feb 21, 202420.6120.9420.2120.2920.29411,000
Feb 20, 202420.6320.9620.5620.8020.80479,100
Feb 16, 202421.1021.1920.5220.9220.92354,900
Feb 15, 202420.4821.1220.4621.1221.12297,500
Feb 14, 202421.1221.1920.3120.4020.40394,200
Feb 13, 202420.9321.0920.6620.8820.88216,100
Feb 12, 202421.0321.6421.0221.5821.58295,700
Feb 09, 202421.1821.3620.9721.0221.02165,400
Feb 08, 202420.5321.1120.5321.1121.11140,700
Feb 07, 202420.7920.8820.5220.5620.56280,000
Feb 06, 202420.4020.8220.4020.7220.72279,400
Feb 05, 202420.4220.6420.1620.4620.46152,200
Feb 02, 202420.4120.7020.0120.5220.52161,800
Feb 01, 202420.2120.8019.9520.6420.64219,300
Jan 31, 202420.2920.8420.1320.2120.21314,400
Jan 30, 202420.7520.7520.1420.2920.29198,000
Jan 29, 202419.5520.5819.3420.5620.56346,900
Jan 26, 202420.1920.3719.3619.5719.57257,300
Jan 25, 202419.5220.2219.1220.0120.01386,800
Jan 24, 202419.2919.5418.9819.2619.26377,600
Jan 23, 202419.5819.6618.6419.0419.04355,300
Jan 22, 202418.8519.5918.7419.3119.31462,500
Jan 19, 202418.8918.8918.4218.5418.54290,500
Jan 18, 202418.8118.9618.7118.8518.85301,000
Jan 17, 202418.8118.9118.5218.7918.79521,800
Jan 16, 202418.7818.8918.3818.8118.81576,100
Jan 12, 202419.7319.9618.9419.0319.03276,000
Jan 11, 202419.6820.0019.4619.5419.54259,800
Jan 10, 202420.1820.9519.2419.7819.78548,000
Jan 09, 202419.1220.4418.6720.0920.09883,900
Jan 08, 202420.5020.6419.2319.3519.351,165,500
Jan 05, 202420.4020.8819.5920.8220.82383,000
Jan 04, 202420.7821.2020.5820.5920.59284,300
Jan 03, 202420.6421.1520.4220.7120.71476,200
Jan 02, 202420.7321.4320.2120.8420.84408,600
Dec 29, 202321.3921.3920.9520.9920.99183,700
Dec 28, 202321.3121.6321.0221.3821.38280,600
Dec 27, 202321.3121.5221.0421.3821.38205,200
Dec 26, 202321.1221.7020.8521.3421.34270,200
Dec 22, 202321.4521.6120.5621.0221.02327,900
Dec 21, 202320.7421.1420.5521.0921.09319,300
Dec 20, 202320.0421.1819.1920.4520.45787,600
Dec 19, 202319.5120.0618.8219.9819.98315,300
Dec 18, 202319.0919.6218.6119.4019.40377,400
Dec 15, 202319.8720.1218.6519.0019.001,666,500
Dec 14, 202319.9220.4519.7119.7419.74756,700
Dec 13, 202319.7020.0018.9819.6919.69403,600
Dec 12, 202319.6319.7119.0219.6319.63461,600
Dec 11, 202319.2719.5018.9319.4219.42389,100
Dec 08, 202318.6019.6117.5119.3419.34467,100
Dec 07, 202317.8018.8117.5018.6518.65478,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...