NASDAQ:SIBN | Historical Stock Price | SI-BONE, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2018-10-17 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$8.19$11.08$15.00$20.31$27.48$37.202018-10-172026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$29.90$29.90144,700——
2020-12-30$29.43$29.43149,500——
2020-12-29$29.46$29.46245,800——
2020-12-28$29.73$29.73189,500——
2020-12-24$30.31$30.3179,100——
2020-12-23$30.54$30.54252,400——
2020-12-22$30.37$30.37180,200——
2020-12-21$29.85$29.85422,600——
2020-12-18$29.72$29.721,307,700——
2020-12-17$30.88$30.88591,600——
2020-12-16$30.00$30.001,035,900——
2020-12-15$27.24$27.24209,500——
2020-12-14$25.77$25.77280,400——
2020-12-11$25.67$25.67252,000——
2020-12-10$26.98$26.98345,500——
2020-12-09$25.65$25.65280,100——
2020-12-08$25.23$25.23200,200——
2020-12-07$24.64$24.64221,800——
2020-12-04$24.10$24.10169,500——
2020-12-03$23.29$23.29168,000——
2020-12-02$23.22$23.22244,000——
2020-12-01$23.05$23.05284,700——
2020-11-30$23.16$23.16258,700——
2020-11-27$22.94$22.9499,800——
2020-11-25$21.93$21.93147,000——
2020-11-24$22.73$22.73191,700——
2020-11-23$21.82$21.82109,100——
2020-11-20$22.03$22.03203,100——
2020-11-19$21.63$21.63223,700——
2020-11-18$22.45$22.45325,300——
2020-11-17$23.29$23.29163,300——
2020-11-16$23.86$23.86160,300——
2020-11-13$24.00$24.00215,900——
2020-11-12$23.23$23.23186,000——
2020-11-11$23.13$23.13256,600——
2020-11-10$23.83$23.83207,600——
2020-11-09$23.76$23.76327,800——
2020-11-06$21.08$21.08245,100——
2020-11-05$21.42$21.42272,200——
2020-11-04$21.32$21.32333,300——
2020-11-03$21.64$21.64442,900——
2020-11-02$20.71$20.71355,600——
2020-10-30$20.97$20.97228,500——
2020-10-29$21.04$21.04216,000——
2020-10-28$20.44$20.44291,300——
2020-10-27$21.01$21.01258,300——
2020-10-26$20.88$20.88315,000——
2020-10-23$22.18$22.18457,700——
2020-10-22$22.17$22.17255,500——
2020-10-21$22.44$22.44245,900——
2020-10-20$22.80$22.80380,700——
2020-10-19$22.98$22.98221,200——
2020-10-16$23.49$23.49381,800——
2020-10-15$23.79$23.791,479,500——
2020-10-14$23.38$23.38306,400——
2020-10-13$24.57$24.57173,600——
2020-10-12$24.53$24.53201,600——
2020-10-09$24.67$24.67228,000——
2020-10-08$24.21$24.21412,600——
2020-10-07$24.35$24.35165,900——
2020-10-06$23.62$23.62236,500——
2020-10-05$23.47$23.47121,600——
2020-10-02$22.96$22.9673,100——
2020-10-01$23.37$23.37121,700——
2020-09-30$23.72$23.72199,500——
2020-09-29$23.08$23.0890,600——
2020-09-28$23.12$23.12114,500——
2020-09-25$22.60$22.6091,900——
2020-09-24$22.20$22.20140,700——
2020-09-23$22.43$22.43157,000——
2020-09-22$23.32$23.32141,100——
2020-09-21$22.99$22.99130,900——
2020-09-18$24.26$24.26573,500——
2020-09-17$23.67$23.67227,500——
2020-09-16$24.28$24.28504,600——
2020-09-15$23.77$23.77311,100——
2020-09-14$23.11$23.11257,500——
2020-09-11$21.90$21.90171,700——
2020-09-10$21.72$21.72169,800——
2020-09-09$21.75$21.75156,900——
2020-09-08$21.39$21.39197,500——
2020-09-04$20.96$20.96135,700——
2020-09-03$21.66$21.66111,900——
2020-09-02$22.52$22.52156,000——
2020-09-01$22.11$22.11133,600——
2020-08-31$21.82$21.82285,300——
2020-08-28$21.67$21.67155,700——
2020-08-27$21.39$21.39255,700——
2020-08-26$20.69$20.69113,700——
2020-08-25$20.90$20.90171,400——
2020-08-24$20.79$20.79155,600——
2020-08-21$20.56$20.56255,800——
2020-08-20$21.09$21.09160,200——
2020-08-19$21.43$21.43287,600——
2020-08-18$21.18$21.18264,700——
2020-08-17$21.00$21.00471,400——
2020-08-14$21.50$21.50231,100——
2020-08-13$21.55$21.55230,600——
2020-08-12$21.44$21.44348,700——
2020-08-11$20.55$20.55503,600——
2020-08-10$20.52$20.52651,400——
2020-08-07$20.13$20.13134,000——
2020-08-06$19.98$19.98247,300——
2020-08-05$19.54$19.54125,400——
2020-08-04$19.43$19.43433,800——
2020-08-03$17.48$17.48169,000——
2020-07-31$17.10$17.10177,700——
2020-07-30$17.05$17.05127,400——
2020-07-29$17.05$17.05110,600——
2020-07-28$16.70$16.70111,200——
2020-07-27$16.82$16.8267,300——
2020-07-24$16.58$16.5891,600——
2020-07-23$16.94$16.9484,000——
2020-07-22$16.47$16.4778,300——
2020-07-21$16.52$16.52104,700——
2020-07-20$16.20$16.20162,900——
2020-07-17$16.86$16.86116,000——
2020-07-16$16.38$16.38159,900——
2020-07-15$16.67$16.67268,800——
2020-07-14$15.85$15.85138,700——
2020-07-13$15.84$15.84180,600——
2020-07-10$15.68$15.68110,600——
2020-07-09$15.69$15.69175,900——
2020-07-08$15.75$15.75143,700——
2020-07-07$15.78$15.78107,900——
2020-07-06$15.90$15.90141,400——
2020-07-02$16.11$16.11173,800——
2020-07-01$16.26$16.26192,200——
2020-06-30$15.94$15.94131,000——
2020-06-29$15.55$15.55124,800——
2020-06-26$14.77$14.771,056,000——
2020-06-25$15.64$15.64195,900——
2020-06-24$15.99$15.99298,300——
2020-06-23$17.24$17.24152,900——
2020-06-22$16.99$16.99156,000——
2020-06-19$17.21$17.21222,200——
2020-06-18$16.96$16.96137,900——
2020-06-17$17.01$17.0183,300——
2020-06-16$17.31$17.31108,700——
2020-06-15$17.26$17.26148,200——
2020-06-12$16.76$16.76187,100——
2020-06-11$15.99$15.99146,300——
2020-06-10$17.51$17.51116,700——
2020-06-09$17.98$17.98272,100——
2020-06-08$18.24$18.24155,100——
2020-06-05$18.46$18.46140,000——
2020-06-04$17.81$17.8193,300——
2020-06-03$18.17$18.17156,100——
2020-06-02$18.38$18.38111,400——
2020-06-01$18.46$18.46233,900——
2020-05-29$17.49$17.49342,800——
2020-05-28$17.25$17.25152,600——
2020-05-27$18.02$18.0294,100——
2020-05-26$17.86$17.86140,600——
2020-05-22$17.16$17.1671,700——
2020-05-21$17.06$17.0683,500——
2020-05-20$17.58$17.58158,800——
2020-05-19$16.65$16.65112,400——
2020-05-18$17.34$17.34132,300——
2020-05-15$15.61$15.6196,700——
2020-05-14$15.42$15.42120,700——
2020-05-13$15.37$15.37107,700——
2020-05-12$15.66$15.66114,100——
2020-05-11$16.89$16.89116,900——
2020-05-08$17.48$17.4881,100——
2020-05-07$17.26$17.26120,300——
2020-05-06$16.30$16.30194,200——
2020-05-05$17.03$17.03445,300——
2020-05-04$15.67$15.67123,000——
2020-05-01$15.62$15.62166,800——
2020-04-30$16.17$16.17166,600——
2020-04-29$16.75$16.75190,600——
2020-04-28$15.50$15.50189,600——
2020-04-27$15.60$15.60209,900——
2020-04-24$15.18$15.18182,100——
2020-04-23$15.00$15.00294,200——
2020-04-22$13.87$13.87241,200——
2020-04-21$13.73$13.73172,300——
2020-04-20$13.53$13.53202,000——
2020-04-17$13.95$13.95269,900——
2020-04-16$12.62$12.62156,600——
2020-04-15$13.19$13.19248,700——
2020-04-14$13.50$13.50167,200——
2020-04-13$12.60$12.60248,300——
2020-04-09$13.62$13.62301,200——
2020-04-08$12.75$12.75236,000——
2020-04-07$11.36$11.36264,000——
2020-04-06$11.08$11.08217,100——
2020-04-03$10.56$10.56208,200——
2020-04-02$10.97$10.97179,100——
2020-04-01$11.05$11.05255,700——
2020-03-31$11.95$11.95279,400——
2020-03-30$12.35$12.35334,500——
2020-03-27$11.35$11.35296,200——
2020-03-26$11.00$11.00283,400——
2020-03-25$9.58$9.58471,200——
2020-03-24$9.60$9.60384,000——
2020-03-23$9.77$9.77293,600——
2020-03-20$8.53$8.53847,900——
2020-03-19$8.62$8.62637,700——
2020-03-18$8.36$8.36693,500——
2020-03-17$10.65$10.65873,300——
2020-03-16$11.95$11.95450,300——
2020-03-13$14.04$14.04432,800——
2020-03-12$13.93$13.93556,500——
2020-03-11$15.33$15.33273,100——
2020-03-10$15.79$15.79280,800——
2020-03-09$15.48$15.48214,700——
2020-03-06$17.92$17.92181,000——
2020-03-05$18.94$18.94328,100——
2020-03-04$19.22$19.2273,000——
2020-03-03$18.89$18.89158,400——
2020-03-02$19.58$19.58149,800——
2020-02-28$19.31$19.31167,300——
2020-02-27$19.32$19.32140,000——
2020-02-26$19.03$19.03481,100——
2020-02-25$19.52$19.52304,500——
2020-02-24$19.11$19.11409,400——
2020-02-21$19.96$19.96153,100——
2020-02-20$20.20$20.20179,600——
2020-02-19$20.88$20.88194,900——
2020-02-18$20.59$20.59124,200——
2020-02-14$20.61$20.6185,100——
2020-02-13$20.59$20.5979,200——
2020-02-12$21.00$21.0060,000——
2020-02-11$21.08$21.08132,000——
2020-02-10$21.16$21.1681,000——
2020-02-07$21.13$21.13129,100——
2020-02-06$21.00$21.0095,700——
2020-02-05$21.81$21.8188,600——
2020-02-04$21.68$21.68127,300——
2020-02-03$21.03$21.03165,500——
2020-01-31$21.11$21.11334,700——
2020-01-30$22.53$22.53385,400——
2020-01-29$22.50$22.50120,100——
2020-01-28$22.67$22.67248,300——
2020-01-27$22.48$22.48267,600——
2020-01-24$21.87$21.87296,700——
2020-01-23$21.52$21.521,431,600——
2020-01-22$22.04$22.04466,000——
2020-01-21$21.91$21.9195,700——
2020-01-17$21.76$21.7656,500——
2020-01-16$21.84$21.8494,700——
2020-01-15$21.25$21.25167,900——
2020-01-14$21.46$21.46157,700——
2020-01-13$21.99$21.99214,500——
2020-01-10$21.48$21.48311,600——
2020-01-09$21.94$21.94316,600——
2020-01-08$21.43$21.43310,800——
2020-01-07$21.49$21.49112,200——
2020-01-06$21.19$21.19122,200——
2020-01-03$21.20$21.2089,900——
2020-01-02$21.42$21.42122,800——