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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$22.21$22.21207,300——
2021-12-30$21.81$21.81266,900——
2021-12-29$21.90$21.90290,000——
2021-12-28$21.40$21.40224,300——
2021-12-27$22.06$22.06208,500——
2021-12-23$21.88$21.88266,200——
2021-12-22$21.24$21.24218,700——
2021-12-21$20.66$20.66318,000——
2021-12-20$19.75$19.75415,400——
2021-12-17$19.73$19.73478,700——
2021-12-16$18.94$18.94215,300——
2021-12-15$19.84$19.84405,600——
2021-12-14$19.97$19.97224,400——
2021-12-13$20.23$20.23269,000——
2021-12-10$20.00$20.00181,200——
2021-12-09$20.40$20.40357,900——
2021-12-08$21.43$21.43208,400——
2021-12-07$21.16$21.16383,100——
2021-12-06$20.09$20.09221,200——
2021-12-03$18.90$18.90344,900——
2021-12-02$19.36$19.36226,300——
2021-12-01$18.75$18.75227,000——
2021-11-30$19.25$19.25366,900——
2021-11-29$19.32$19.32501,700——
2021-11-26$20.02$20.02170,300——
2021-11-24$21.04$21.04372,200——
2021-11-23$20.81$20.81463,600——
2021-11-22$21.18$21.18404,400——
2021-11-19$21.24$21.24358,000——
2021-11-18$21.56$21.56389,100——
2021-11-17$22.54$22.54430,900——
2021-11-16$22.04$22.04621,000——
2021-11-15$21.55$21.55626,200——
2021-11-12$22.09$22.09378,900——
2021-11-11$22.31$22.31451,000——
2021-11-10$22.13$22.13457,600——
2021-11-09$22.87$22.87871,100——
2021-11-08$23.30$23.30820,700——
2021-11-05$24.80$24.80489,100——
2021-11-04$23.77$23.77460,000——
2021-11-03$24.01$24.01270,500——
2021-11-02$23.25$23.25200,000——
2021-11-01$23.23$23.23251,200——
2021-10-29$22.55$22.55386,800——
2021-10-28$22.33$22.33176,200——
2021-10-27$22.12$22.12435,700——
2021-10-26$21.42$21.42778,500——
2021-10-25$21.63$21.63225,400——
2021-10-22$22.06$22.06120,100——
2021-10-21$22.22$22.22143,800——
2021-10-20$22.62$22.62333,500——
2021-10-19$22.44$22.44372,200——
2021-10-18$21.69$21.69568,300——
2021-10-15$22.85$22.85414,300——
2021-10-14$22.63$22.63193,800——
2021-10-13$22.50$22.50356,100——
2021-10-12$22.70$22.70280,900——
2021-10-11$22.38$22.38509,900——
2021-10-08$21.62$21.62329,400——
2021-10-07$21.92$21.92282,800——
2021-10-06$21.73$21.73408,700——
2021-10-05$21.32$21.32313,600——
2021-10-04$20.65$20.65346,100——
2021-10-01$22.40$22.40439,100——
2021-09-30$21.42$21.42631,400——
2021-09-29$21.76$21.76161,500——
2021-09-28$21.97$21.97258,700——
2021-09-27$23.30$23.30288,500——
2021-09-24$23.42$23.42265,700——
2021-09-23$24.29$24.29212,300——
2021-09-22$24.54$24.54421,800——
2021-09-21$23.28$23.28196,700——
2021-09-20$23.28$23.28333,900——
2021-09-17$23.86$23.86526,700——
2021-09-16$23.80$23.80620,500——
2021-09-15$22.66$22.66370,100——
2021-09-14$22.32$22.32295,100——
2021-09-13$22.49$22.49389,100——
2021-09-10$22.70$22.70495,100——
2021-09-09$23.41$23.41319,200——
2021-09-08$24.02$24.02583,000——
2021-09-07$24.27$24.27391,100——
2021-09-03$25.08$25.08425,000——
2021-09-02$24.78$24.78434,800——
2021-09-01$24.78$24.78358,300——
2021-08-31$24.41$24.41817,100——
2021-08-30$23.72$23.72493,000——
2021-08-27$23.85$23.85549,000——
2021-08-26$23.05$23.05347,700——
2021-08-25$22.63$22.63480,300——
2021-08-24$22.05$22.05732,800——
2021-08-23$21.39$21.39380,200——
2021-08-20$20.48$20.48565,500——
2021-08-19$19.65$19.65348,100——
2021-08-18$19.88$19.88437,800——
2021-08-17$20.26$20.26661,200——
2021-08-16$20.59$20.59467,900——
2021-08-13$20.99$20.99228,200——
2021-08-12$21.74$21.74323,800——
2021-08-11$21.44$21.44470,800——
2021-08-10$22.62$22.62447,400——
2021-08-09$22.88$22.88998,100——
2021-08-06$24.62$24.62447,600——
2021-08-05$25.55$25.55363,000——
2021-08-04$25.31$25.31461,100——
2021-08-03$25.77$25.771,351,000——
2021-08-02$30.26$30.26154,300——
2021-07-30$30.34$30.34205,700——
2021-07-29$29.95$29.9582,100——
2021-07-28$29.78$29.78255,600——
2021-07-27$29.04$29.04172,000——
2021-07-26$29.40$29.40178,400——
2021-07-23$30.31$30.31126,800——
2021-07-22$30.67$30.67208,900——
2021-07-21$30.71$30.71223,800——
2021-07-20$30.39$30.39324,300——
2021-07-19$28.53$28.53202,700——
2021-07-16$29.47$29.47186,300——
2021-07-15$28.85$28.85173,300——
2021-07-14$29.50$29.50288,700——
2021-07-13$30.31$30.31164,500——
2021-07-12$30.02$30.02552,500——
2021-07-09$27.97$27.97301,600——
2021-07-08$28.67$28.67156,500——
2021-07-07$28.83$28.83299,600——
2021-07-06$29.30$29.30307,000——
2021-07-02$30.80$30.80348,000——
2021-07-01$31.89$31.89202,800——
2021-06-30$31.47$31.47318,000——
2021-06-29$31.06$31.06189,800——
2021-06-28$32.52$32.52203,100——
2021-06-25$33.84$33.84632,300——
2021-06-24$32.42$32.42287,200——
2021-06-23$31.43$31.43277,800——
2021-06-22$31.39$31.39174,800——
2021-06-21$31.40$31.40376,000——
2021-06-18$30.87$30.87300,800——
2021-06-17$31.53$31.53195,400——
2021-06-16$31.81$31.81157,900——
2021-06-15$31.02$31.02235,900——
2021-06-14$31.30$31.30119,300——
2021-06-11$31.39$31.39169,000——
2021-06-10$31.47$31.47211,500——
2021-06-09$31.31$31.31129,900——
2021-06-08$31.80$31.80351,200——
2021-06-07$31.32$31.32259,000——
2021-06-04$30.34$30.34170,500——
2021-06-03$29.73$29.73260,300——
2021-06-02$29.40$29.40325,800——
2021-06-01$31.04$31.04336,900——
2021-05-28$30.17$30.17478,500——
2021-05-27$30.94$30.94329,600——
2021-05-26$31.80$31.80152,900——
2021-05-25$31.87$31.87137,200——
2021-05-24$32.53$32.53361,000——
2021-05-21$32.83$32.83185,500——
2021-05-20$32.13$32.13169,200——
2021-05-19$31.55$31.55124,100——
2021-05-18$31.75$31.75171,100——
2021-05-17$31.54$31.54147,600——
2021-05-14$31.96$31.96176,700——
2021-05-13$30.55$30.55164,700——
2021-05-12$29.97$29.97239,700——
2021-05-11$30.80$30.80150,800——
2021-05-10$30.69$30.69190,300——
2021-05-07$32.82$32.82205,500——
2021-05-06$32.26$32.26301,700——
2021-05-05$32.53$32.53382,300——
2021-05-04$33.00$33.00524,800——
2021-05-03$35.96$35.96453,400——
2021-04-30$35.50$35.50284,700——
2021-04-29$35.18$35.18226,400——
2021-04-28$34.94$34.94207,700——
2021-04-27$34.43$34.43111,000——
2021-04-26$34.95$34.95135,300——
2021-04-23$35.43$35.43155,900——
2021-04-22$34.86$34.86182,400——
2021-04-21$34.80$34.80158,300——
2021-04-20$33.46$33.46158,900——
2021-04-19$34.69$34.69226,900——
2021-04-16$34.09$34.09160,300——
2021-04-15$34.04$34.04162,500——
2021-04-14$33.07$33.07146,800——
2021-04-13$32.97$32.97209,500——
2021-04-12$33.66$33.66194,300——
2021-04-09$33.76$33.76252,800——
2021-04-08$33.60$33.60142,300——
2021-04-07$31.89$31.89164,200——
2021-04-06$32.37$32.37202,600——
2021-04-05$30.84$30.84250,300——
2021-04-01$31.40$31.40204,500——
2021-03-31$31.81$31.81372,600——
2021-03-30$31.91$31.91176,800——
2021-03-29$30.95$30.95240,300——
2021-03-26$30.87$30.87306,700——
2021-03-25$30.08$30.08363,400——
2021-03-24$30.11$30.11563,700——
2021-03-23$32.17$32.171,006,100——
2021-03-22$34.02$34.02957,600——
2021-03-19$33.83$33.83997,200——
2021-03-18$33.35$33.35590,000——
2021-03-17$31.98$31.98486,700——
2021-03-16$30.45$30.45404,200——
2021-03-15$31.07$31.07565,400——
2021-03-12$31.39$31.39291,300——
2021-03-11$31.25$31.25272,500——
2021-03-10$30.71$30.71234,100——
2021-03-09$30.64$30.64420,000——
2021-03-08$28.94$28.94254,200——
2021-03-05$29.45$29.45210,600——
2021-03-04$29.17$29.17212,200——
2021-03-03$30.39$30.39164,800——
2021-03-02$31.03$31.03252,700——
2021-03-01$32.20$32.20228,200——
2021-02-26$31.39$31.39175,800——
2021-02-25$31.10$31.10252,600——
2021-02-24$32.41$32.41159,700——
2021-02-23$31.70$31.70258,400——
2021-02-22$31.13$31.13175,900——
2021-02-19$31.66$31.66240,300——
2021-02-18$30.63$30.63221,600——
2021-02-17$31.35$31.3591,800——
2021-02-16$31.50$31.50202,800——
2021-02-12$31.47$31.47179,700——
2021-02-11$31.50$31.50110,700——
2021-02-10$31.80$31.80264,200——
2021-02-09$32.15$32.15155,800——
2021-02-08$32.82$32.82149,900——
2021-02-05$32.51$32.51245,100——
2021-02-04$32.61$32.61197,100——
2021-02-03$31.16$31.16147,800——
2021-02-02$31.16$31.16202,400——
2021-02-01$28.92$28.92218,200——
2021-01-29$29.28$29.28285,700——
2021-01-28$29.81$29.81328,200——
2021-01-27$28.65$28.65552,100——
2021-01-26$32.00$32.00342,100——
2021-01-25$32.20$32.20504,800——
2021-01-22$31.20$31.20254,900——
2021-01-21$30.60$30.60401,600——
2021-01-20$29.25$29.25181,000——
2021-01-19$29.33$29.33297,000——
2021-01-15$28.48$28.48333,500——
2021-01-14$28.77$28.77295,000——
2021-01-13$29.41$29.41188,800——
2021-01-12$28.64$28.64135,200——
2021-01-11$28.09$28.09176,700——
2021-01-08$28.26$28.26251,400——
2021-01-07$29.00$29.00520,800——
2021-01-06$28.84$28.84361,400——
2021-01-05$28.57$28.57640,300——
2021-01-04$29.30$29.30231,700——