Quantcast

SI-BONE, Inc. Common Stock Historical Stock Prices

SIBN 
$18.54
*  
0.18
0.96%
Get SIBN Alerts
*Delayed - data as of Mar. 26, 2019  -  Find a broker to begin trading SIBN now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 26-DEC-2018 TO 26-MAR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 18.70 18.95 18.25 18.54 44,239
03/26/2019 18.7 18.95 18.25 18.54 44,239
03/25/2019 18.226 18.97 18.1 18.72 34,017
03/22/2019 18.62 18.8809 17.75 18.08 51,740
03/21/2019 18.9 19.04 18.55 18.67 63,557
03/20/2019 18.91 19.05 18.56 19.01 46,403
03/19/2019 18.99 19.21 18.93 18.95 32,563
03/18/2019 18.6 19.1 18.48 18.87 59,455
03/15/2019 18.16 18.99 17.9 18.59 146,125
03/14/2019 18.01 18.4577 17.79 18.11 25,710
03/13/2019 19.05 19.055 17.9 18 63,244
03/12/2019 19.08 19.45 18.75 18.99 66,282
03/11/2019 18.89 19.24 18.58 19.02 85,558
03/08/2019 18.99 20.09 18.48 18.8 248,720
03/07/2019 19.78 19.8213 19 19.18 90,287
03/06/2019 20.01 20.01 19.26 19.7 85,334
03/05/2019 20.46 20.56 19.365 20 42,296
03/04/2019 20.82 21.08 20.25 20.33 62,676
03/01/2019 20.94 21.16 20.5651 20.84 100,219
02/28/2019 20.7 21.1396 20.56 20.72 72,774
02/27/2019 20.75 21.11 20.305 20.68 93,228
02/26/2019 20.909 21.11 20.21 20.64 73,902
02/25/2019 20.65 21.16 20.0382 20.72 147,779
02/22/2019 19.19 20.63 19.19 20.48 103,464
02/21/2019 19.29 19.5 18.8827 19.06 25,559
02/20/2019 18.95 19.35 18.6678 19.14 23,237
02/19/2019 18.17 19.6799 18.17 18.92 80,923
02/15/2019 18.23 18.45 17.64 18 63,540
02/14/2019 17.54 18.82 17.3305 18.12 77,890
02/13/2019 17.6 18.025 17.31 17.6 37,665
02/12/2019 17.64 17.74 17.34 17.55 69,851
02/11/2019 17.56 17.85 17.14 17.4 33,803
02/08/2019 17.56 18.385 17.092 17.55 21,545
02/07/2019 18.35 18.4 17.5 17.58 72,902
02/06/2019 18.57 19.09 17.98 18.44 79,989
02/05/2019 19.22 19.945 18.35 18.59 41,794
02/04/2019 18.47 19.575 18.47 19.38 31,080
02/01/2019 18.05 19.06 17.94 18.45 169,548
01/31/2019 17.35 18.8199 17.35 17.98 143,322
01/30/2019 18.28 18.715 17.23 17.29 199,666
01/29/2019 19.06 20.04 18.05 18.16 47,159
01/28/2019 19.3 19.605 19.06 19.17 59,616
01/25/2019 19.67 20.68 19.4 19.57 40,862
01/24/2019 19.88 20.04 18.98 19.53 70,188
01/23/2019 20.2 21 19.23 19.74 35,771
01/22/2019 20.5 20.91 18.955 19.99 162,802
01/18/2019 22.6 22.6 20.5601 20.77 153,742
01/17/2019 22 22.97 21.82 22.35 125,465
01/16/2019 22.11 23.03 21.5695 22.11 134,250
01/15/2019 21.4 22.534 21.36 22 120,751
01/14/2019 21.17 21.55 20.91 21.36 105,445
01/11/2019 21.59 21.7999 20.53 21.38 37,194
01/10/2019 21 21.615 20.5725 21.59 76,032
01/09/2019 20.26 21.5 20.055 21.08 150,576
01/08/2019 20.05 20.15 19.84 20.13 29,687
01/07/2019 19.95 20.53 19.68 19.99 73,374
01/04/2019 19.13 19.93 19.065 19.92 78,200
01/03/2019 20.76 21.04 18.23 18.8 86,969
01/02/2019 20.69 21.26 19.86 20.85 113,837
12/31/2018 20.78 21.16 19.615 20.89 138,333
12/28/2018 19.5 20.48 19.23 20.46 104,490
12/27/2018 19.12 19.54 18.18 19.46 102,342
12/26/2018 18.42 19.89 18.42 19.35 80,991
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?

Smart Portfolio