SI-BONE Inc. Common Stockのデータ

SI-BONE Inc. Common Stockの基本情報

名前 SI-BONE Inc. Common Stock
ティッカー SIBN
国 United States
上場年 2018.0
セクター Health Care

SI-BONE Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 31.69 30.67 31.69 31.5 202800.0 31.5
2021-02-12 32.4 31.25 31.75 31.47 179700.0 31.47
2021-02-11 32.37 30.86 31.87 31.5 110700.0 31.5
2021-02-10 32.84 31.3 32.1 31.8 264200.0 31.8
2021-02-09 32.98 31.7 32.34 32.15 155800.0 32.15
2021-02-08 33.45 32.44 32.88 32.82 149900.0 32.82
2021-02-05 33.23 32.03 33.0 32.51 245100.0 32.51
2021-02-04 32.75 30.56 31.05 32.61 197100.0 32.61
2021-02-03 31.5 30.57 31.41 31.16 147800.0 31.16
2021-02-02 31.22 29.36 29.42 31.16 202400.0 31.16
2021-02-01 29.66 28.39 29.66 28.92 218200.0 28.92
2021-01-29 30.28 28.78 29.99 29.28 285700.0 29.28
2021-01-28 30.0 28.13 29.4 29.81 328200.0 29.81
2021-01-27 31.59 28.3 31.18 28.65 552100.0 28.65
2021-01-26 33.21 31.44 32.5 32.0 342100.0 32.0
2021-01-25 32.24 30.67 31.63 32.2 504800.0 32.2
2021-01-22 31.23 30.0 30.39 31.2 254900.0 31.2
2021-01-21 31.02 28.61 29.26 30.6 401600.0 30.6
2021-01-20 29.89 28.8 29.33 29.25 181000.0 29.25
2021-01-19 29.89 28.57 29.61 29.33 297000.0 29.33
2021-01-15 29.39 27.93 28.53 28.48 333500.0 28.48
2021-01-14 30.68 28.62 29.54 28.77 295000.0 28.77
2021-01-13 29.53 28.07 28.55 29.41 188800.0 29.41
2021-01-12 28.99 27.87 28.17 28.64 135200.0 28.64
2021-01-11 28.73 27.47 28.07 28.09 176700.0 28.09
2021-01-08 29.99 27.64 29.77 28.26 251400.0 28.26
2021-01-07 29.68 26.96 28.82 29.0 520800.0 29.0
2021-01-06 29.3 27.76 28.96 28.84 361400.0 28.84
2021-01-05 29.64 28.07 29.09 28.57 640300.0 28.57
2021-01-04 30.5 28.93 30.22 29.3 231700.0 29.3
2020-12-31 30.03 29.13 29.5 29.9 144700.0 29.9
2020-12-30 30.16 28.81 29.17 29.43 149500.0 29.43
2020-12-29 29.8 28.64 29.8 29.46 245800.0 29.46
2020-12-28 30.99 29.6 30.49 29.73 189500.0 29.73
2020-12-24 30.93 30.19 30.6 30.31 79100.0 30.31
2020-12-23 30.8 29.88 30.6 30.54 252400.0 30.54
2020-12-22 30.89 29.78 30.0 30.37 180200.0 30.37
2020-12-21 30.14 28.76 28.76 29.85 422600.0 29.85
2020-12-18 32.0 29.7 31.11 29.72 1307700.0 29.72
2020-12-17 31.32 28.47 30.0 30.88 591600.0 30.88
2020-12-16 30.16 27.5 27.6 30.0 1035900.0 30.0
2020-12-15 27.65 25.78 26.2 27.24 209500.0 27.24
2020-12-14 26.56 25.6 25.96 25.77 280400.0 25.77
2020-12-11 27.89 25.53 27.0 25.67 252000.0 25.67
2020-12-10 27.18 24.88 25.45 26.98 345500.0 26.98
2020-12-09 26.2 24.9 25.29 25.65 280100.0 25.65
2020-12-08 25.49 24.27 24.56 25.23 200200.0 25.23
2020-12-07 24.9 23.02 23.74 24.64 221800.0 24.64
2020-12-04 24.16 23.1 23.52 24.1 169500.0 24.1
2020-12-03 23.76 22.28 23.23 23.29 168000.0 23.29
2020-12-02 23.44 22.44 22.9 23.22 244000.0 23.22
2020-12-01 23.72 22.76 23.72 23.05 284700.0 23.05
2020-11-30 23.17 21.88 22.76 23.16 258700.0 23.16
2020-11-27 22.94 21.93 21.96 22.94 99800.0 22.94
2020-11-25 22.57 21.69 22.57 21.93 147000.0 21.93
2020-11-24 22.79 21.83 22.25 22.73 191700.0 22.73
2020-11-23 22.74 21.73 22.28 21.82 109100.0 21.82
2020-11-20 22.16 21.0 21.37 22.03 203100.0 22.03
2020-11-19 22.55 21.14 22.28 21.63 223700.0 21.63
2020-11-18 22.78 21.81 22.36 22.45 325300.0 22.45
2020-11-17 23.91 23.09 23.51 23.29 163300.0 23.29
2020-11-16 24.67 23.51 24.25 23.86 160300.0 23.86
2020-11-13 24.31 23.39 23.4 24.0 215900.0 24.0
2020-11-12 23.96 22.67 22.92 23.23 186000.0 23.23
2020-11-11 24.21 22.88 23.94 23.13 256600.0 23.13
2020-11-10 24.14 23.33 24.11 23.83 207600.0 23.83
2020-11-09 24.7 22.51 22.51 23.76 327800.0 23.76
2020-11-06 22.08 20.87 21.57 21.08 245100.0 21.08
2020-11-05 22.23 21.15 21.15 21.42 272200.0 21.42
2020-11-04 21.76 21.1 21.29 21.32 333300.0 21.32
2020-11-03 21.89 21.0 21.24 21.64 442900.0 21.64
2020-11-02 21.18 19.93 21.18 20.71 355600.0 20.71
2020-10-30 21.4 20.4 21.04 20.97 228500.0 20.97
2020-10-29 21.42 19.87 20.34 21.04 216000.0 21.04
2020-10-28 21.08 20.11 20.44 20.44 291300.0 20.44
2020-10-27 21.36 20.66 20.91 21.01 258300.0 21.01
2020-10-26 22.21 20.77 21.97 20.88 315000.0 20.88
2020-10-23 22.85 22.02 22.24 22.18 457700.0 22.18
2020-10-22 23.35 22.04 22.54 22.17 255500.0 22.17
2020-10-21 22.91 22.0 22.87 22.44 245900.0 22.44
2020-10-20 23.49 22.5 23.21 22.8 380700.0 22.8
2020-10-19 24.01 22.89 23.51 22.98 221200.0 22.98
2020-10-16 24.07 23.1 23.69 23.49 381800.0 23.49
2020-10-15 24.3 22.0 22.11 23.79 1479500.0 23.79
2020-10-14 24.85 23.17 24.68 23.38 306400.0 23.38
2020-10-13 24.68 23.8 24.36 24.57 173600.0 24.57
2020-10-12 25.8 23.99 24.96 24.53 201600.0 24.53
2020-10-09 25.5 24.47 24.5 24.67 228000.0 24.67
2020-10-08 26.41 23.27 26.41 24.21 412600.0 24.21
2020-10-07 24.48 23.4 23.86 24.35 165900.0 24.35
2020-10-06 24.49 22.5 23.72 23.62 236500.0 23.62
2020-10-05 23.89 23.21 23.21 23.47 121600.0 23.47
2020-10-02 23.29 22.67 22.67 22.96 73100.0 22.96
2020-10-01 23.99 23.18 23.96 23.37 121700.0 23.37
2020-09-30 24.65 23.47 23.88 23.72 199500.0 23.72
2020-09-29 23.44 22.96 23.14 23.08 90600.0 23.08
2020-09-28 23.75 22.46 22.84 23.12 114500.0 23.12
2020-09-25 22.83 22.02 22.02 22.6 91900.0 22.6
2020-09-24 22.75 21.9 22.35 22.2 140700.0 22.2
2020-09-23 23.59 22.4 23.14 22.43 157000.0 22.43
2020-09-22 23.58 22.73 23.17 23.32 141100.0 23.32
2020-09-21 23.92 22.8 23.67 22.99 130900.0 22.99
2020-09-18 25.31 23.86 24.09 24.26 573500.0 24.26
2020-09-17 24.1 23.27 23.9 23.67 227500.0 23.67
2020-09-16 24.84 23.6 23.95 24.28 504600.0 24.28
2020-09-15 23.89 22.88 23.26 23.77 311100.0 23.77
2020-09-14 23.43 21.88 22.12 23.11 257500.0 23.11
2020-09-11 22.06 21.64 21.81 21.9 171700.0 21.9
2020-09-10 22.32 21.59 21.88 21.72 169800.0 21.72
2020-09-09 22.14 20.13 21.55 21.75 156900.0 21.75
2020-09-08 21.6 20.47 20.55 21.39 197500.0 21.39
2020-09-04 21.99 20.5 21.89 20.96 135700.0 20.96
2020-09-03 22.5 21.5 22.5 21.66 111900.0 21.66
2020-09-02 22.58 21.57 22.2 22.52 156000.0 22.52
2020-09-01 22.18 21.39 21.79 22.11 133600.0 22.11
2020-08-31 22.08 20.82 21.39 21.82 285300.0 21.82
2020-08-28 21.76 21.05 21.45 21.67 155700.0 21.67
2020-08-27 21.5 20.41 20.68 21.39 255700.0 21.39
2020-08-26 20.99 20.42 20.85 20.69 113700.0 20.69
2020-08-25 20.98 20.28 20.85 20.9 171400.0 20.9
2020-08-24 21.0 20.47 20.98 20.79 155600.0 20.79
2020-08-21 21.1 20.5 21.0 20.56 255800.0 20.56
2020-08-20 21.55 21.01 21.07 21.09 160200.0 21.09
2020-08-19 21.87 21.04 21.18 21.43 287600.0 21.43
2020-08-18 21.36 20.5 20.95 21.18 264700.0 21.18
2020-08-17 21.5 20.42 21.49 21.0 471400.0 21.0
2020-08-14 21.79 21.12 21.49 21.5 231100.0 21.5
2020-08-13 21.95 21.25 21.25 21.55 230600.0 21.55
2020-08-12 21.54 20.47 20.72 21.44 348700.0 21.44
2020-08-11 20.83 19.88 20.42 20.55 503600.0 20.55
2020-08-10 21.08 20.1 20.13 20.52 651400.0 20.52
2020-08-07 20.38 19.77 19.77 20.13 134000.0 20.13
2020-08-06 20.32 19.27 19.33 19.98 247300.0 19.98
2020-08-05 19.97 19.36 19.5 19.54 125400.0 19.54
2020-08-04 20.37 18.53 18.53 19.43 433800.0 19.43
2020-08-03 17.58 17.16 17.32 17.48 169000.0 17.48
2020-07-31 17.36 16.41 16.91 17.1 177700.0 17.1
2020-07-30 17.07 16.25 16.79 17.05 127400.0 17.05
2020-07-29 17.27 16.55 16.78 17.05 110600.0 17.05
2020-07-28 16.81 16.44 16.7 16.7 111200.0 16.7
2020-07-27 17.01 16.35 16.59 16.82 67300.0 16.82
2020-07-24 17.09 16.34 16.92 16.58 91600.0 16.58
2020-07-23 17.38 16.41 16.41 16.94 84000.0 16.94
2020-07-22 16.81 16.32 16.38 16.47 78300.0 16.47
2020-07-21 16.94 16.05 16.05 16.52 104700.0 16.52
2020-07-20 16.97 16.15 16.85 16.2 162900.0 16.2
2020-07-17 17.13 16.34 16.34 16.86 116000.0 16.86
2020-07-16 16.94 16.18 16.66 16.38 159900.0 16.38
2020-07-15 16.84 16.04 16.29 16.67 268800.0 16.67
2020-07-14 16.17 15.52 15.9 15.85 138700.0 15.85
2020-07-13 16.41 15.68 15.75 15.84 180600.0 15.84
2020-07-10 15.87 15.41 15.65 15.68 110600.0 15.68
2020-07-09 16.0 15.4 15.79 15.69 175900.0 15.69
2020-07-08 16.0 15.65 15.73 15.75 143700.0 15.75
2020-07-07 16.25 15.51 15.71 15.78 107900.0 15.78
2020-07-06 16.29 15.67 16.13 15.9 141400.0 15.9
2020-07-02 16.52 15.95 16.28 16.11 173800.0 16.11
2020-07-01 16.56 15.69 15.94 16.26 192200.0 16.26
2020-06-30 16.06 15.5 15.56 15.94 131000.0 15.94
2020-06-29 15.9 14.85 15.02 15.55 124800.0 15.55
2020-06-26 15.71 14.43 15.47 14.77 1056000.0 14.77
2020-06-25 16.23 15.09 15.93 15.64 195900.0 15.64
2020-06-24 17.17 15.95 16.99 15.99 298300.0 15.99
2020-06-23 17.34 16.93 17.26 17.24 152900.0 17.24
2020-06-22 17.2 16.64 17.18 16.99 156000.0 16.99
2020-06-19 17.47 16.92 17.15 17.21 222200.0 17.21
2020-06-18 17.4 16.74 16.84 16.96 137900.0 16.96
2020-06-17 17.69 16.91 17.32 17.01 83300.0 17.01
2020-06-16 18.12 17.06 18.12 17.31 108700.0 17.31
2020-06-15 17.32 16.13 16.18 17.26 148200.0 17.26
2020-06-12 17.0 16.15 16.65 16.76 187100.0 16.76
2020-06-11 17.01 15.88 16.84 15.99 146300.0 15.99
2020-06-10 18.14 17.36 18.01 17.51 116700.0 17.51
2020-06-09 18.43 17.39 18.1 17.98 272100.0 17.98
2020-06-08 18.93 18.2 18.61 18.24 155100.0 18.24
2020-06-05 18.96 18.29 18.48 18.46 140000.0 18.46
2020-06-04 18.81 17.73 18.06 17.81 93300.0 17.81
2020-06-03 18.74 17.89 18.5 18.17 156100.0 18.17
2020-06-02 18.7 17.89 18.5 18.38 111400.0 18.38
2020-06-01 18.97 17.31 17.45 18.46 233900.0 18.46
2020-05-29 17.81 16.98 17.4 17.49 342800.0 17.49
2020-05-28 18.34 16.96 17.8 17.25 152600.0 17.25
2020-05-27 18.48 17.02 18.07 18.02 94100.0 18.02
2020-05-26 18.65 17.47 17.5 17.86 140600.0 17.86
2020-05-22 17.28 16.87 17.12 17.16 71700.0 17.16
2020-05-21 17.51 16.6 17.45 17.06 83500.0 17.06
2020-05-20 17.65 16.8 17.09 17.58 158800.0 17.58
2020-05-19 17.58 16.6 17.07 16.65 112400.0 16.65
2020-05-18 17.48 15.71 15.92 17.34 132300.0 17.34
2020-05-15 15.67 15.01 15.16 15.61 96700.0 15.61
2020-05-14 15.46 14.4 14.98 15.42 120700.0 15.42
2020-05-13 15.78 14.67 15.58 15.37 107700.0 15.37
2020-05-12 16.89 15.6 16.89 15.66 114100.0 15.66
2020-05-11 17.26 16.52 17.17 16.89 116900.0 16.89
2020-05-08 17.86 17.17 17.4 17.48 81100.0 17.48
2020-05-07 17.48 16.18 16.57 17.26 120300.0 17.26
2020-05-06 17.15 16.15 17.15 16.3 194200.0 16.3
2020-05-05 17.87 14.37 14.37 17.03 445300.0 17.03
2020-05-04 16.04 15.14 15.57 15.67 123000.0 15.67
2020-05-01 16.01 15.16 15.73 15.62 166800.0 15.62
2020-04-30 16.92 15.82 16.41 16.17 166600.0 16.17
2020-04-29 17.24 15.89 16.1 16.75 190600.0 16.75
2020-04-28 16.24 14.52 16.07 15.5 189600.0 15.5
2020-04-27 16.09 14.39 14.69 15.6 209900.0 15.6
2020-04-24 15.49 14.55 15.01 15.18 182100.0 15.18
2020-04-23 15.16 13.77 13.91 15.0 294200.0 15.0
2020-04-22 14.41 13.75 13.79 13.87 241200.0 13.87
2020-04-21 14.03 13.05 13.09 13.73 172300.0 13.73
2020-04-20 14.09 13.05 13.6 13.53 202000.0 13.53
2020-04-17 14.1 12.69 12.79 13.95 269900.0 13.95
2020-04-16 13.51 12.18 13.32 12.62 156600.0 12.62
2020-04-15 13.5 12.68 13.05 13.19 248700.0 13.19
2020-04-14 13.58 12.78 12.78 13.5 167200.0 13.5
2020-04-13 13.65 12.05 13.59 12.6 248300.0 12.6
2020-04-09 13.7 12.8 12.95 13.62 301200.0 13.62
2020-04-08 12.95 11.36 11.53 12.75 236000.0 12.75
2020-04-07 12.08 10.81 12.03 11.36 264000.0 11.36
2020-04-06 12.0 10.59 10.98 11.08 217100.0 11.08
2020-04-03 11.22 10.2 11.03 10.56 208200.0 10.56
2020-04-02 11.97 10.51 11.01 10.97 179100.0 10.97
2020-04-01 11.73 10.89 11.67 11.05 255700.0 11.05
2020-03-31 12.65 11.81 12.33 11.95 279400.0 11.95
2020-03-30 12.42 10.56 11.44 12.35 334500.0 12.35
2020-03-27 11.45 10.29 10.6 11.35 296200.0 11.35
2020-03-26 11.72 9.75 9.75 11.0 283400.0 11.0
2020-03-25 9.91 8.79 9.72 9.58 471200.0 9.58
2020-03-24 11.2 9.38 10.26 9.6 384000.0 9.6
2020-03-23 10.49 7.56 8.74 9.77 293600.0 9.77
2020-03-20 9.29 7.2 8.8 8.53 847900.0 8.53
2020-03-19 9.56 7.63 8.14 8.62 637700.0 8.62
2020-03-18 10.45 7.2 10.19 8.36 693500.0 8.36
2020-03-17 13.31 9.75 12.1 10.65 873300.0 10.65
2020-03-16 13.97 10.25 13.1 11.95 450300.0 11.95
2020-03-13 14.84 12.54 14.34 14.04 432800.0 14.04
2020-03-12 14.41 12.7 13.92 13.93 556500.0 13.93
2020-03-11 15.79 15.02 15.45 15.33 273100.0 15.33
2020-03-10 17.2 15.35 16.25 15.79 280800.0 15.79
2020-03-09 17.37 15.17 17.04 15.48 214700.0 15.48
2020-03-06 19.15 17.28 18.58 17.92 181000.0 17.92
2020-03-05 19.31 18.55 18.91 18.94 328100.0 18.94
2020-03-04 19.42 18.85 19.23 19.22 73000.0 19.22
2020-03-03 19.87 18.54 19.57 18.89 158400.0 18.89
2020-03-02 19.72 18.75 19.34 19.58 149800.0 19.58
2020-02-28 20.42 18.32 18.87 19.31 167300.0 19.31
2020-02-27 20.26 18.48 18.69 19.32 140000.0 19.32
2020-02-26 19.8 18.93 19.5 19.03 481100.0 19.03
2020-02-25 19.62 18.85 19.18 19.52 304500.0 19.52
2020-02-24 19.62 18.9 19.31 19.11 409400.0 19.11
2020-02-21 20.38 19.72 20.11 19.96 153100.0 19.96
2020-02-20 21.04 20.01 20.84 20.2 179600.0 20.2
2020-02-19 21.31 20.74 20.85 20.88 194900.0 20.88
2020-02-18 20.73 20.14 20.37 20.59 124200.0 20.59