MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
SIBN — SI-BONE, Inc. Common Stock
NasdaqSI-BONE, Inc. Common Stock
$18.86
-0.24(-1.26%)
- O
- 18.98
- H
- 19.12
- L
- 18.42
- V
- 762.74K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$18.86
Period Return+30.34%
Period High$21.89
Period Low$11.48
Avg Daily Volume550.7K
Total Trading Days365
SIBN — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $18.98 | $19.12 | $18.42 | $18.86 | $-0.24 | -1.26% | 762,741 | $18.75 | $18.42 $19.12 |
| Oct 7, 2026 | $19.27 | $19.69 | $18.98 | $19.10 | $-0.45 | -2.30% | 547,633 | $19.16 | $18.98 $19.69 |
| Oct 6, 2026 | $19.92 | $20.00 | $19.21 | $19.55 | $-0.26 | -1.31% | 538,733 | $19.47 | $19.21 $20.00 |
| Oct 5, 2026 | $18.26 | $19.84 | $18.26 | $19.81 | +$1.73 | +9.57% | 632,024 | $19.45 | $18.26 $19.84 |
| Oct 2, 2026 | $18.60 | $18.80 | $17.95 | $18.08 | $-0.33 | -1.79% | 547,323 | $18.13 | $17.95 $18.80 |
| Oct 1, 2026 | $18.87 | $19.04 | $18.27 | $18.41 | $-0.39 | -2.07% | 652,988 | $18.46 | $18.27 $19.04 |
| Sep 30, 2026 | $19.15 | $19.27 | $18.80 | $18.80 | $-0.35 | -1.83% | 640,214 | $18.93 | $18.80 $19.27 |
| Sep 29, 2026 | $18.92 | $19.60 | $18.61 | $19.15 | +$0.39 | +2.08% | 624,172 | $19.13 | $18.61 $19.60 |
| Sep 28, 2026 | $18.59 | $18.82 | $18.40 | $18.76 | +$0.17 | +0.91% | 461,560 | $18.72 | $18.40 $18.82 |
| Sep 25, 2026 | $18.44 | $18.76 | $18.29 | $18.59 | +$0.07 | +0.38% | 625,837 | $18.57 | $18.29 $18.76 |
| Sep 24, 2026 | $18.60 | $18.77 | $18.29 | $18.52 | $-0.08 | -0.43% | 630,210 | $18.51 | $18.29 $18.77 |
| Sep 23, 2026 | $18.76 | $18.81 | $18.15 | $18.60 | $-0.21 | -1.12% | 514,724 | $18.49 | $18.15 $18.81 |
| Sep 22, 2026 | $18.63 | $18.87 | $18.59 | $18.81 | +$0.36 | +1.95% | 450,107 | $18.77 | $18.59 $18.87 |
| Sep 21, 2026 | $18.19 | $18.55 | $17.82 | $18.45 | +$0.36 | +1.99% | 771,146 | $18.27 | $17.82 $18.55 |
| Sep 18, 2026 | $17.87 | $18.41 | $17.82 | $18.09 | +$0.05 | +0.28% | 861,414 | $18.10 | $17.82 $18.41 |
| Sep 17, 2026 | $18.81 | $18.86 | $17.95 | $18.04 | $-0.50 | -2.70% | 595,339 | $18.19 | $17.95 $18.86 |
| Sep 16, 2026 | $18.50 | $18.79 | $18.35 | $18.54 | $-0.01 | -0.05% | 411,381 | $18.58 | $18.35 $18.79 |
| Sep 15, 2026 | $18.65 | $18.94 | $18.48 | $18.55 | $-0.15 | -0.80% | 429,393 | $18.65 | $18.48 $18.94 |
| Sep 14, 2026 | $18.54 | $18.80 | $18.30 | $18.70 | +$0.32 | +1.74% | 550,952 | $18.60 | $18.30 $18.80 |
| Sep 11, 2026 | $18.65 | $19.16 | $18.21 | $18.38 | +$0.08 | +0.44% | 590,906 | $18.37 | $18.21 $19.16 |
| Sep 10, 2026 | $18.45 | $18.69 | $17.99 | $18.30 | $-0.11 | -0.60% | 686,069 | $18.25 | $17.99 $18.69 |
| Sep 9, 2026 | $18.82 | $18.88 | $18.33 | $18.41 | $-0.21 | -1.13% | 437,520 | $18.54 | $18.33 $18.88 |
| Sep 8, 2026 | $18.25 | $18.85 | $18.16 | $18.62 | +$0.12 | +0.65% | 541,963 | $18.57 | $18.16 $18.85 |
| Sep 4, 2026 | $18.50 | $18.75 | $18.20 | $18.50 | $-0.14 | -0.75% | 389,532 | $18.45 | $18.20 $18.75 |
| Sep 3, 2026 | $19.45 | $19.65 | $18.55 | $18.64 | $-0.52 | -2.71% | 632,352 | $18.75 | $18.55 $19.65 |
| Sep 2, 2026 | $18.92 | $19.72 | $18.92 | $19.16 | +$0.24 | +1.27% | 786,745 | $19.17 | $18.92 $19.72 |
| Sep 1, 2026 | $19.12 | $19.46 | $18.62 | $18.92 | $-0.10 | -0.53% | 561,078 | $18.90 | $18.62 $19.46 |
| Aug 31, 2026 | $19.01 | $19.17 | $18.81 | $19.02 | $-0.19 | -0.99% | 301,453 | $18.99 | $18.81 $19.17 |
| Aug 28, 2026 | $19.38 | $19.61 | $19.14 | $19.21 | +$0.01 | +0.05% | 361,127 | $19.29 | $19.14 $19.61 |
| Aug 27, 2026 | $19.40 | $19.68 | $19.17 | $19.20 | $-0.23 | -1.18% | 629,382 | $19.47 | $19.17 $19.68 |