UK markets closed

SI-BONE, Inc. (SIBN)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
12.66-0.21 (-1.63%)
At close: 04:00PM EDT
12.93 +0.27 (+2.13%)
After hours: 07:09PM EDT
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 202412.7612.9612.4812.6612.66236,000
13 Jun 202413.2413.4212.7712.8712.87273,000
12 Jun 202413.4513.7313.2213.3413.34392,500
11 Jun 202413.0813.1812.8413.1413.14226,300
10 Jun 202413.1513.1612.8013.1513.15240,000
07 Jun 202413.2313.4913.1613.2813.28185,200
06 Jun 202414.0614.0613.2913.3613.36236,300
05 Jun 202413.7614.5313.4914.0414.04201,100
04 Jun 202414.3014.3713.7113.7513.75254,700
03 Jun 202414.0714.8114.0714.2814.28498,400
31 May 202413.4914.1013.4414.0514.05425,100
30 May 202413.5913.8113.4413.4713.47160,700
29 May 202413.5913.8313.4913.5313.53172,600
28 May 202413.6313.7613.5013.7213.72226,600
24 May 202413.4413.7813.3413.5513.55209,200
23 May 202413.9713.9813.3513.4113.41375,800
22 May 202414.0314.2913.8514.0314.03377,500
21 May 202414.3914.5713.9514.0514.05269,100
20 May 202414.9214.9814.4014.4014.40306,500
17 May 202415.0215.2014.6814.9214.92333,900
16 May 202415.1315.2714.9015.1315.13294,800
15 May 202414.8715.1214.4515.1115.11333,700
14 May 202415.2715.4514.5514.6714.67342,100
13 May 202415.4215.5614.6215.0015.00437,400
10 May 202415.5915.7615.1715.3315.33449,600
09 May 202415.0715.6315.0215.5415.54547,200
08 May 202415.4615.6314.9215.0015.00679,100
07 May 202415.0015.8014.4815.6815.68595,400
06 May 202414.3114.5413.9614.4814.48628,400
03 May 202414.7915.0514.0714.2014.20396,100
02 May 202414.6914.8014.3914.6114.61303,400
01 May 202414.2914.8614.2314.5114.51257,200
30 Apr 202414.5214.7114.2414.2614.26465,400
29 Apr 202414.7515.2314.5014.6514.65358,500
26 Apr 202414.2314.8014.1214.5714.57301,200
25 Apr 202414.9714.9714.2614.2714.27241,800
24 Apr 202415.2915.2914.8615.0815.08375,100
23 Apr 202415.5115.7615.1215.2715.27312,400
22 Apr 202415.4215.6415.1815.5615.56482,800
19 Apr 202415.2315.7015.1415.4215.42587,600
18 Apr 202415.2415.3915.0415.3015.30299,400
17 Apr 202415.3515.6815.2115.2315.23276,800
16 Apr 202415.1915.6415.0415.3415.34428,400
15 Apr 202414.8915.3114.8415.2715.27371,800
12 Apr 202415.5915.7414.9114.9714.97246,800
11 Apr 202416.2816.2815.6015.6915.69189,000
10 Apr 202415.9315.9815.6515.9815.98256,600
09 Apr 202415.4116.3415.2916.3416.34378,500
08 Apr 202415.5015.6815.2715.3215.32210,700
05 Apr 202415.2515.6115.2515.3615.36267,700
04 Apr 202415.8416.0215.1815.4015.40310,000
03 Apr 202415.6115.9215.3415.8515.85484,800
02 Apr 202415.3715.6215.2615.5715.57385,600
01 Apr 202416.3816.3815.7715.7815.78327,100
28 Mar 202416.7116.8416.2116.3716.37524,500
27 Mar 202415.4215.8715.2415.8215.82328,800
26 Mar 202415.3215.5814.8815.3015.30333,100
25 Mar 202415.4015.5515.1215.1515.15500,000
22 Mar 202415.6715.6715.1615.2515.25323,900
21 Mar 202416.0516.3015.6715.7015.70467,500
20 Mar 202416.2116.3315.9016.0316.03335,800
19 Mar 202415.8516.1915.8016.1516.15451,900
18 Mar 202416.0316.0315.7315.9515.95667,800
15 Mar 202416.0016.3515.6116.0416.041,130,300
14 Mar 202416.2216.5015.7916.1516.15593,800
13 Mar 202417.3017.4416.1716.2216.22413,800
12 Mar 202417.5817.7817.2017.3017.30546,800
11 Mar 202417.6417.8617.3717.6417.64476,000
08 Mar 202418.0018.1317.3217.5317.53547,700
07 Mar 202417.8018.0417.7217.8517.85352,900
06 Mar 202417.5617.7117.3317.6317.63269,800
05 Mar 202417.6417.9617.3717.4117.41687,300
04 Mar 202417.0817.9616.9017.7817.78507,400
01 Mar 202417.3817.5917.0517.0817.08484,700
29 Feb 202417.4617.6517.1017.3517.35529,000
28 Feb 202417.6618.0117.1917.3517.351,082,200
27 Feb 202418.5619.1917.3017.7617.761,927,600
26 Feb 202420.2820.6019.8720.5420.54804,100
23 Feb 202420.1620.7419.9120.2720.27619,500
22 Feb 202420.2020.3319.5920.2020.20502,300
21 Feb 202420.6120.9420.2120.2920.29411,000
20 Feb 202420.6320.9620.5620.8020.80479,100
16 Feb 202421.1021.1920.5220.9220.92354,900
15 Feb 202420.4821.1220.4621.1221.12297,500
14 Feb 202421.1221.1920.3120.4020.40394,200
13 Feb 202420.9321.0920.6620.8820.88216,100
12 Feb 202421.0321.6421.0221.5821.58295,700
09 Feb 202421.1821.3620.9721.0221.02165,400
08 Feb 202420.5321.1120.5321.1121.11140,700
07 Feb 202420.7920.8820.5220.5620.56280,000
06 Feb 202420.4020.8220.4020.7220.72279,400
05 Feb 202420.4220.6420.1620.4620.46152,200
02 Feb 202420.4120.7020.0120.5220.52161,800
01 Feb 202420.2120.8019.9520.6420.64219,300
31 Jan 202420.2920.8420.1320.2120.21314,400
30 Jan 202420.7520.7520.1420.2920.29198,000
29 Jan 202419.5520.5819.3420.5620.56346,900
26 Jan 202420.1920.3719.3619.5719.57257,300
25 Jan 202419.5220.2219.1220.0120.01386,800
24 Jan 202419.2919.5418.9819.2619.26377,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...