SI-BONE Stock Price History
NASDAQ: SIBNHealth CareMedical/Dental InstrumentsUSD
19.37+0.51 (+2.70%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
SIBN price history at a glance
The price history for SI-BONE (SIBN) on this page begins on October 15, 2018, when the stock closed at $20.35; it most recently closed at $19.37 on October 5, 2026. The highest price in this record is $37.21, reached on May 3, 2021; the latest close is 47.9% below that peak. Across the 7 complete calendar years in the table, SIBN finished higher in 4 and lower in 3. Its best year was 2023 (+54.3%) and its worst was 2022 (-38.8%).
Over roughly 8 years the share price changed -4.8%, a -0.6% compound annual price return (excluding dividends). In the last 12 months alone, SIBN has gained 29.7%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2018
- $37.21
- Date of high
- May 3, 2021
- Low since 2018
- $7.20
- Date of low
- Mar 16, 2020
- 52-week high
- $21.89
- 52-week low
- $11.48
- IPO year
- 2018
- Last close
- $19.37
SIBN returns
1 week
+7.13%
1 month
+5.21%
3 months
+10.31%
6 months
+50.86%
Year to date
-1.77%
1 year
+29.65%
3 years
+13.01%
5 years
-15.23%
SIBN price return, excluding dividends.
SIBN annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 19.37 | -2.12% |
| 2025 | 19.79 | +38.68% |
| 2024 | 14.27 | -32.02% |
| 2023 | 20.99 | +54.34% |
| 2022 | 13.60 | -38.77% |
| 2021 | 22.21 | -25.72% |
| 2020 | 29.90 | +41.04% |
| 2019 | 21.20 | +6.43% |
| 2018* | 19.92 | -2.11% |
* Partial year: the record begins after the start of 2018; return measured from the first available close.
2026 return is year to date.
SIBN daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 18.90 | 19.44 | 18.90 | 19.37 | +2.70% | |
| 18.98 | 19.12 | 18.42 | 18.86 | -1.26% | |
| 19.27 | 19.69 | 18.98 | 19.10 | -2.30% | |
| 19.92 | 20.00 | 19.21 | 19.55 | -1.31% | |
| 18.26 | 19.84 | 18.26 | 19.81 | +9.57% | |
| 18.60 | 18.80 | 17.95 | 18.08 | -1.79% | |
| 18.87 | 19.04 | 18.27 | 18.41 | -2.07% | |
| 19.15 | 19.27 | 18.80 | 18.80 | -1.83% | |
| 18.92 | 19.60 | 18.61 | 19.15 | +2.08% | |
| 18.59 | 18.82 | 18.40 | 18.76 | +0.91% | |
| 18.44 | 18.76 | 18.29 | 18.59 | +0.38% | |
| 18.60 | 18.77 | 18.29 | 18.52 | -0.43% | |
| 18.76 | 18.81 | 18.15 | 18.60 | -1.12% | |
| 18.63 | 18.87 | 18.59 | 18.81 | +1.95% | |
| 18.19 | 18.55 | 17.82 | 18.45 | +1.99% | |
| 17.87 | 18.41 | 17.82 | 18.09 | +0.28% | |
| 18.81 | 18.86 | 17.95 | 18.04 | -2.70% | |
| 18.50 | 18.79 | 18.35 | 18.54 | -0.05% | |
| 18.65 | 18.94 | 18.48 | 18.55 | -0.80% | |
| 18.54 | 18.80 | 18.30 | 18.70 | +1.74% | |
| 18.65 | 19.16 | 18.21 | 18.38 | +0.44% | |
| 18.45 | 18.69 | 17.99 | 18.30 | -0.60% | |
| 18.82 | 18.88 | 18.33 | 18.41 | -1.13% | |
| 18.25 | 18.85 | 18.16 | 18.62 | +0.65% | |
| 18.50 | 18.75 | 18.20 | 18.50 | -0.75% | |
| 19.45 | 19.65 | 18.55 | 18.64 | -2.71% | |
| 18.92 | 19.72 | 18.92 | 19.16 | +1.27% | |
| 19.12 | 19.46 | 18.62 | 18.92 | -0.53% | |
| 19.01 | 19.17 | 18.81 | 19.02 | -0.99% | |
| 19.38 | 19.61 | 19.14 | 19.21 | +0.05% | |
| 19.40 | 19.68 | 19.17 | 19.20 | -1.18% | |
| 19.50 | 19.95 | 19.24 | 19.43 | -0.56% | |
| 19.48 | 19.70 | 19.30 | 19.54 | +0.36% | |
| 20.00 | 20.30 | 19.42 | 19.47 | -2.45% | |
| 19.47 | 20.05 | 19.27 | 19.96 | +2.46% | |
| 19.66 | 19.75 | 19.11 | 19.48 | -2.16% | |
| 19.14 | 19.92 | 19.14 | 19.91 | +4.02% | |
| 18.86 | 19.42 | 18.86 | 19.14 | +2.41% | |
| 18.82 | 18.86 | 18.49 | 18.69 | -1.27% | |
| 19.01 | 19.07 | 18.70 | 18.93 | -0.11% | |
| 19.21 | 19.31 | 18.83 | 18.95 | -0.26% | |
| 18.57 | 19.13 | 18.39 | 19.00 | +1.06% | |
| 18.68 | 19.23 | 18.68 | 18.80 | -0.21% | |
| 18.50 | 19.15 | 18.50 | 18.84 | +1.24% | |
| 18.10 | 18.63 | 18.04 | 18.61 | +2.59% | |
| 18.04 | 18.20 | 17.65 | 18.14 | +0.55% | |
| 18.10 | 18.36 | 17.72 | 18.04 | -2.17% | |
| 17.72 | 19.35 | 17.72 | 18.44 | -0.05% | |
| 18.07 | 18.93 | 18.07 | 18.45 | +3.89% | |
| 17.90 | 18.27 | 17.50 | 17.76 | -1.28% | |
| 18.44 | 18.59 | 17.91 | 17.99 | -2.44% | |
| 17.92 | 18.65 | 17.80 | 18.44 | +2.84% | |
| 17.72 | 18.24 | 17.58 | 17.93 | +5.16% | |
| 16.91 | 17.26 | 16.73 | 17.05 | +2.59% | |
| 16.36 | 16.87 | 16.36 | 16.62 | +0.91% | |
| 16.49 | 16.63 | 16.26 | 16.47 | -1.44% | |
| 17.02 | 17.29 | 16.59 | 16.71 | -1.94% | |
| 16.89 | 17.33 | 16.81 | 17.04 | -0.47% | |
| 17.28 | 17.37 | 16.99 | 17.12 | -1.50% | |
| 17.48 | 17.71 | 16.86 | 17.38 | -1.92% | |
| 17.55 | 18.17 | 17.14 | 17.72 | +2.72% | |
| 16.73 | 17.37 | 16.73 | 17.25 | +2.01% | |
| 17.48 | 17.56 | 16.42 | 16.91 | -5.27% | |
| 17.56 | 18.13 | 17.56 | 17.85 | +1.65% | |
| 17.53 | 17.76 | 16.87 | 17.56 | +0.80% | |
| 16.97 | 17.71 | 16.84 | 17.42 | +3.14% | |
| 17.05 | 17.35 | 16.83 | 16.89 | -2.37% | |
| 17.82 | 17.93 | 17.16 | 17.30 | -2.15% | |
| 16.97 | 17.86 | 16.93 | 17.68 | +3.33% | |
| 16.91 | 17.14 | 16.45 | 17.11 | +1.85% | |
| 16.57 | 17.12 | 16.53 | 16.80 | +2.94% | |
| 16.72 | 16.74 | 15.75 | 16.32 | -3.32% | |
| 17.34 | 17.55 | 16.77 | 16.88 | -2.60% | |
| 16.77 | 17.47 | 16.77 | 17.33 | +3.40% | |
| 16.34 | 16.91 | 16.11 | 16.76 | +2.57% | |
| 15.96 | 16.71 | 15.59 | 16.34 | +2.45% | |
| 15.82 | 16.16 | 15.78 | 15.95 | +0.82% | |
| 15.90 | 16.33 | 15.72 | 15.82 | -0.13% | |
| 15.41 | 15.95 | 15.33 | 15.84 | +4.14% | |
| 15.28 | 16.00 | 15.17 | 15.21 | -1.30% | |
| 15.21 | 15.48 | 14.94 | 15.41 | +1.92% | |
| 15.41 | 15.80 | 15.04 | 15.12 | -1.95% | |
| 15.09 | 15.48 | 14.95 | 15.42 | +1.85% | |
| 15.34 | 15.56 | 15.13 | 15.14 | -1.50% | |
| 15.53 | 15.79 | 15.36 | 15.37 | -1.03% | |
| 14.96 | 15.57 | 14.94 | 15.53 | +3.74% | |
| 15.11 | 15.41 | 14.96 | 14.97 | -0.99% | |
| 15.11 | 15.45 | 14.89 | 15.12 | +1.61% | |
| 14.16 | 15.22 | 14.13 | 14.88 | +6.90% | |
| 14.00 | 14.33 | 13.64 | 13.92 | -0.64% | |
| 14.15 | 14.15 | 13.41 | 14.01 | +1.01% | |
| 14.03 | 14.35 | 13.53 | 13.87 | -1.63% | |
| 14.45 | 14.59 | 14.08 | 14.10 | -2.15% | |
| 14.46 | 14.73 | 14.25 | 14.41 | -0.35% | |
| 14.65 | 14.71 | 13.79 | 14.46 | -1.43% | |
| 14.68 | 14.77 | 14.43 | 14.67 | -0.07% | |
| 14.99 | 15.10 | 14.46 | 14.68 | -0.88% | |
| 14.61 | 14.91 | 14.40 | 14.81 | -0.07% | |
| 14.79 | 14.95 | 14.31 | 14.82 | -0.13% | |
| 14.67 | 15.05 | 14.52 | 14.84 | +0.54% | |
| 14.26 | 14.87 | 14.20 | 14.76 | +4.24% | |
| 14.44 | 14.59 | 13.88 | 14.16 | -3.01% | |
| 14.37 | 14.93 | 14.11 | 14.60 | +3.11% | |
| 13.70 | 14.94 | 13.56 | 14.16 | +1.87% | |
| 12.63 | 13.96 | 12.07 | 13.90 | +19.72% | |
| 12.37 | 12.37 | 11.48 | 11.61 | -5.38% | |
| 12.95 | 12.95 | 12.25 | 12.27 | -5.25% | |
| 12.99 | 13.31 | 12.92 | 12.95 | -0.31% | |
| 13.49 | 13.61 | 12.81 | 12.99 | -4.13% | |
| 13.34 | 13.67 | 13.07 | 13.55 | +1.50% | |
| 13.37 | 13.63 | 12.79 | 13.35 | +1.06% | |
| 12.47 | 13.31 | 12.18 | 13.21 | +6.62% | |
| 11.94 | 12.69 | 11.89 | 12.39 | +3.86% | |
| 12.27 | 12.27 | 11.80 | 11.93 | -3.48% | |
| 13.11 | 13.47 | 12.30 | 12.36 | -6.01% | |
| 13.67 | 13.67 | 13.15 | 13.15 | -2.74% | |
| 13.33 | 13.92 | 12.87 | 13.52 | +0.90% | |
| 13.76 | 13.89 | 13.32 | 13.40 | -3.39% | |
| 14.11 | 14.34 | 13.79 | 13.87 | +0.36% | |
| 14.35 | 14.51 | 13.64 | 13.82 | -3.49% | |
| 14.19 | 14.35 | 14.00 | 14.32 | +1.63% | |
| 14.04 | 14.45 | 13.97 | 14.09 | +3.07% | |
| 14.38 | 14.39 | 13.57 | 13.67 | -5.66% | |
| 14.43 | 14.85 | 14.36 | 14.49 | +0.42% | |
| 14.00 | 14.59 | 13.85 | 14.43 | +3.07% | |
| 12.82 | 14.03 | 12.75 | 14.00 | +9.03% | |
| 13.74 | 13.77 | 12.51 | 12.84 | -6.21% | |
| 13.73 | 13.76 | 13.05 | 13.69 | -1.72% | |
| 13.71 | 14.21 | 13.57 | 13.93 | +5.77% | |
| 13.09 | 13.34 | 12.98 | 13.17 | -0.30% | |
| 13.04 | 13.24 | 12.73 | 13.21 | +0.69% | |
| 12.73 | 13.17 | 12.37 | 13.12 | +0.85% | |
| 12.62 | 13.07 | 12.41 | 13.01 | +3.01% | |
| 12.42 | 12.85 | 12.21 | 12.63 | +2.85% | |
| 12.30 | 12.49 | 12.15 | 12.28 | -0.08% | |
| 12.77 | 12.80 | 12.29 | 12.29 | -4.28% | |
| 12.81 | 13.13 | 12.67 | 12.84 | -0.54% | |
| 13.27 | 13.49 | 12.79 | 12.91 | -1.97% | |
| 12.98 | 13.31 | 12.86 | 13.17 | +1.39% | |
| 13.08 | 13.44 | 12.90 | 12.99 | +1.56% | |
| 12.70 | 12.83 | 12.50 | 12.79 | +0.16% | |
| 12.85 | 13.09 | 12.75 | 12.77 | -0.62% | |
| 13.00 | 13.15 | 12.65 | 12.85 | +0.08% | |
| 12.99 | 13.24 | 12.76 | 12.84 | -0.23% | |
| 13.24 | 13.59 | 12.68 | 12.87 | -1.38% | |
| 13.82 | 14.24 | 13.01 | 13.05 | -5.57% | |
| 13.90 | 14.21 | 13.68 | 13.82 | -1.64% | |
| 13.70 | 14.11 | 13.25 | 14.05 | +1.66% | |
| 14.07 | 14.43 | 13.67 | 13.82 | -1.50% | |
| 13.60 | 14.19 | 13.27 | 14.03 | +1.45% | |
| 13.92 | 14.11 | 13.69 | 13.83 | -1.71% | |
| 14.53 | 14.61 | 13.86 | 14.07 | -4.35% | |
| 15.25 | 15.40 | 14.71 | 14.71 | -4.11% | |
| 15.65 | 15.66 | 15.11 | 15.34 | -2.29% | |
| 15.25 | 15.74 | 15.13 | 15.70 | +1.16% | |
| 16.00 | 16.12 | 15.33 | 15.52 | -4.37% | |
| 15.77 | 16.36 | 15.73 | 16.23 | +2.72% | |
| 15.04 | 15.83 | 15.02 | 15.80 | +3.34% | |
| 16.40 | 16.88 | 15.21 | 15.29 | -2.11% | |
| 15.32 | 15.82 | 15.22 | 15.62 | +0.90% | |
| 15.47 | 15.75 | 15.36 | 15.48 | +0.06% | |
| 15.69 | 15.92 | 15.31 | 15.47 | -1.72% | |
| 15.40 | 15.86 | 15.11 | 15.74 | +3.21% | |
| 15.33 | 15.63 | 15.14 | 15.25 | -0.52% | |
| 15.09 | 15.52 | 15.04 | 15.33 | +2.34% | |
| 15.29 | 15.49 | 14.94 | 14.98 | -1.71% | |
| 15.37 | 15.53 | 14.75 | 15.24 | -1.04% | |
| 15.41 | 15.82 | 15.29 | 15.40 | +0.06% | |
| 15.56 | 15.80 | 15.06 | 15.39 | -1.28% | |
| 15.77 | 15.83 | 15.43 | 15.59 | -0.83% | |
| 15.86 | 16.09 | 15.64 | 15.72 | -0.69% | |
| 16.23 | 16.25 | 15.66 | 15.83 | -2.64% | |
| 16.35 | 16.55 | 16.05 | 16.26 | -0.67% | |
| 16.56 | 16.86 | 16.35 | 16.37 | -1.27% | |
| 16.55 | 16.66 | 16.20 | 16.58 | +0.18% | |
| 16.69 | 16.69 | 16.07 | 16.55 | -1.14% | |
| 16.98 | 17.03 | 16.54 | 16.74 | -1.70% | |
| 17.14 | 17.38 | 16.92 | 17.03 | -0.64% | |
| 16.74 | 17.20 | 16.74 | 17.14 | +2.02% | |
| 16.99 | 17.15 | 16.44 | 16.80 | -0.71% | |
| 16.98 | 17.33 | 16.85 | 16.92 | -0.35% | |
| 17.01 | 17.19 | 16.83 | 16.98 | +0.30% | |
| 16.71 | 17.05 | 16.66 | 16.93 | -0.41% | |
| 17.46 | 17.56 | 16.82 | 17.00 | -3.30% | |
| 17.54 | 17.68 | 17.21 | 17.58 | +0.80% | |
| 17.76 | 17.88 | 17.10 | 17.44 | -2.46% | |
| 17.87 | 17.92 | 17.01 | 17.88 | +0.06% | |
| 20.18 | 20.29 | 17.73 | 17.87 | -12.57% | |
| 20.93 | 21.28 | 20.21 | 20.44 | -2.11% | |
| 21.52 | 21.89 | 20.78 | 20.88 | -2.43% | |
| 20.91 | 21.49 | 20.65 | 21.40 | +4.90% | |
| 19.87 | 20.51 | 19.84 | 20.40 | +2.15% | |
| 19.70 | 20.29 | 18.91 | 19.97 | +0.91% | |
| 19.68 | 19.88 | 19.37 | 19.79 | +0.35% | |
| 19.70 | 19.97 | 19.58 | 19.72 | +0.10% | |
| 20.23 | 20.23 | 19.66 | 19.70 | -2.33% | |
| 20.39 | 20.89 | 20.03 | 20.17 | -0.93% | |
| 20.23 | 20.47 | 20.10 | 20.36 | 0.00% | |
| 20.49 | 20.74 | 20.02 | 20.36 | -0.15% | |
| 20.60 | 20.90 | 20.34 | 20.39 | -2.02% | |
| 20.26 | 21.07 | 20.21 | 20.81 | +2.11% | |
| 20.50 | 20.80 | 19.91 | 20.38 | +0.64% | |
| 19.34 | 20.27 | 19.25 | 20.25 | +5.80% | |
| 19.50 | 19.64 | 19.11 | 19.14 | -1.44% | |
| 18.84 | 19.62 | 18.51 | 19.42 | +5.49% | |
| 18.69 | 18.69 | 18.34 | 18.41 | -0.97% | |
| 18.83 | 18.97 | 18.37 | 18.59 | -1.22% | |
| 18.94 | 19.16 | 18.46 | 18.82 | +0.16% | |
| 19.15 | 19.44 | 18.77 | 18.79 | -1.11% | |
| 19.10 | 19.41 | 18.77 | 19.00 | 0.00% | |
| 19.85 | 19.85 | 18.89 | 19.00 | -3.46% | |
| 19.39 | 19.78 | 19.15 | 19.68 | +2.29% | |
| 19.18 | 19.61 | 18.99 | 19.24 | +0.31% | |
| 19.42 | 19.46 | 19.00 | 19.18 | -1.24% | |
| 19.38 | 19.80 | 18.94 | 19.42 | +2.91% | |
| 19.33 | 19.44 | 18.83 | 18.87 | -3.03% | |
| 19.51 | 19.78 | 19.24 | 19.46 | -0.10% | |
| 19.64 | 19.80 | 19.30 | 19.48 | -0.97% | |
| 19.68 | 20.00 | 19.63 | 19.67 | +0.92% | |
| 19.50 | 19.78 | 19.07 | 19.49 | -0.05% | |
| 18.61 | 20.05 | 18.61 | 19.50 | +4.39% | |
| 18.67 | 19.04 | 18.50 | 18.68 | +0.43% | |
| 18.34 | 18.71 | 18.00 | 18.60 | +1.31% | |
| 17.91 | 18.61 | 17.46 | 18.36 | +2.46% | |
| 17.47 | 17.94 | 17.00 | 17.92 | +2.87% | |
| 17.01 | 17.52 | 16.74 | 17.42 | +0.93% | |
| 17.79 | 18.02 | 17.24 | 17.26 | -4.11% | |
| 18.19 | 18.54 | 17.88 | 18.00 | -1.21% | |
| 16.77 | 19.47 | 16.56 | 18.22 | +16.20% | |
| 15.76 | 16.23 | 15.43 | 15.68 | -0.57% | |
| 15.17 | 15.86 | 14.92 | 15.77 | +3.82% | |
| 15.19 | 15.49 | 14.76 | 15.19 | -1.11% | |
| 15.38 | 15.49 | 14.74 | 15.36 | +0.07% | |
| 14.88 | 15.43 | 14.79 | 15.35 | +1.99% | |
| 14.80 | 15.16 | 14.52 | 15.05 | +1.48% | |
| 15.14 | 15.31 | 14.73 | 14.83 | -2.11% | |
| 15.22 | 15.22 | 14.91 | 15.15 | -0.72% | |
| 15.78 | 16.01 | 15.10 | 15.26 | -3.36% | |
| 15.66 | 15.97 | 15.32 | 15.79 | +0.83% | |
| 15.50 | 15.67 | 15.17 | 15.66 | +1.10% | |
| 15.63 | 15.63 | 15.43 | 15.49 | +0.39% | |
| 15.40 | 15.76 | 15.13 | 15.43 | +0.19% | |
| 15.60 | 15.69 | 15.22 | 15.40 | -0.77% | |
| 15.22 | 15.56 | 14.78 | 15.52 | +1.97% | |
| 14.91 | 15.23 | 14.74 | 15.22 | +3.26% | |
| 15.05 | 15.28 | 14.71 | 14.74 | -2.38% | |
| 15.23 | 15.57 | 15.01 | 15.10 | -0.79% | |
| 15.27 | 15.39 | 14.58 | 15.22 | -0.26% | |
| 14.75 | 15.40 | 14.73 | 15.26 | +2.14% | |
| 14.99 | 15.16 | 14.77 | 14.94 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the SIBN chart for longer ranges.