Sleep Number Corporation (SNBR)
NASDAQ: SNBR · Real-Time Price · USD
6.60
+0.25 (3.94%)
Apr 1, 2025, 11:17 AM EDT - Market open
Sleep Number Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 6.24 | 6.46 | 5.94 | 6.34 | 6.34 | -1.55% | 844,331 |
| Mar 28, 2025 | 6.75 | 6.79 | 6.20 | 6.44 | 6.44 | -4.31% | 549,668 |
| Mar 27, 2025 | 6.11 | 6.76 | 6.08 | 6.73 | 6.73 | 8.90% | 549,585 |
| Mar 26, 2025 | 6.31 | 6.40 | 6.10 | 6.18 | 6.18 | -1.90% | 758,926 |
| Mar 25, 2025 | 6.79 | 6.91 | 6.27 | 6.30 | 6.30 | -8.63% | 604,980 |
| Mar 24, 2025 | 7.09 | 7.14 | 6.71 | 6.90 | 6.90 | -0.79% | 585,998 |
| Mar 21, 2025 | 7.12 | 7.12 | 6.56 | 6.95 | 6.95 | -4.92% | 812,807 |
| Mar 20, 2025 | 6.70 | 7.40 | 6.48 | 7.31 | 7.31 | 7.50% | 779,728 |
| Mar 19, 2025 | 6.30 | 7.10 | 6.20 | 6.80 | 6.80 | 8.19% | 985,021 |
| Mar 18, 2025 | 7.00 | 7.15 | 6.19 | 6.29 | 6.29 | -10.98% | 775,790 |
| Mar 17, 2025 | 7.31 | 7.51 | 6.92 | 7.06 | 7.06 | -3.95% | 852,435 |
| Mar 14, 2025 | 6.44 | 7.43 | 6.39 | 7.35 | 7.35 | 18.36% | 1,217,511 |
| Mar 13, 2025 | 6.50 | 6.59 | 6.00 | 6.21 | 6.21 | -4.46% | 1,037,781 |
| Mar 12, 2025 | 7.20 | 7.38 | 6.46 | 6.50 | 6.50 | -7.28% | 1,041,815 |
| Mar 11, 2025 | 7.40 | 7.58 | 6.83 | 7.01 | 7.01 | -5.27% | 1,442,806 |
| Mar 10, 2025 | 7.40 | 7.89 | 7.09 | 7.40 | 7.40 | -2.25% | 1,555,191 |
| Mar 7, 2025 | 7.55 | 7.77 | 6.91 | 7.57 | 7.57 | 1.07% | 1,937,064 |
| Mar 6, 2025 | 10.00 | 10.33 | 7.31 | 7.49 | 7.49 | -41.89% | 4,555,527 |
| Mar 5, 2025 | 12.54 | 12.98 | 12.24 | 12.89 | 12.89 | 2.06% | 715,742 |
| Mar 4, 2025 | 12.41 | 13.07 | 12.04 | 12.63 | 12.63 | -0.47% | 565,800 |
| Mar 3, 2025 | 14.21 | 14.44 | 12.41 | 12.69 | 12.69 | -9.81% | 496,241 |
| Feb 28, 2025 | 14.40 | 14.71 | 13.65 | 14.07 | 14.07 | -3.10% | 345,083 |
| Feb 27, 2025 | 14.81 | 14.90 | 14.34 | 14.52 | 14.52 | -3.01% | 312,006 |
| Feb 26, 2025 | 15.49 | 15.79 | 14.93 | 14.97 | 14.97 | 1.56% | 214,476 |
| Feb 25, 2025 | 15.22 | 15.30 | 14.69 | 14.74 | 14.74 | -0.54% | 245,433 |
| Feb 24, 2025 | 14.60 | 15.09 | 14.09 | 14.82 | 14.82 | 2.28% | 253,223 |
| Feb 21, 2025 | 15.18 | 15.23 | 13.88 | 14.49 | 14.49 | -3.24% | 525,806 |
| Feb 20, 2025 | 15.31 | 15.58 | 14.56 | 14.98 | 14.98 | -2.57% | 381,769 |
| Feb 19, 2025 | 17.59 | 17.85 | 15.16 | 15.37 | 15.37 | -15.27% | 475,704 |
| Feb 18, 2025 | 18.33 | 18.50 | 17.93 | 18.14 | 18.14 | -1.41% | 334,840 |
| Feb 14, 2025 | 17.86 | 18.67 | 17.75 | 18.40 | 18.40 | 5.02% | 219,866 |
| Feb 13, 2025 | 16.97 | 17.65 | 16.92 | 17.52 | 17.52 | 4.85% | 161,163 |
| Feb 12, 2025 | 16.54 | 16.76 | 15.81 | 16.71 | 16.71 | -2.34% | 204,279 |
| Feb 11, 2025 | 16.47 | 17.22 | 16.44 | 17.11 | 17.11 | 2.70% | 192,446 |
| Feb 10, 2025 | 15.88 | 16.72 | 15.49 | 16.66 | 16.66 | 4.91% | 253,639 |
| Feb 7, 2025 | 16.84 | 17.26 | 15.57 | 15.88 | 15.88 | -6.37% | 408,793 |
| Feb 6, 2025 | 18.24 | 18.24 | 16.83 | 16.96 | 16.96 | -5.78% | 274,057 |
| Feb 5, 2025 | 17.64 | 18.35 | 17.42 | 18.00 | 18.00 | 3.27% | 316,103 |
| Feb 4, 2025 | 16.83 | 17.71 | 16.83 | 17.43 | 17.43 | 2.83% | 188,406 |
| Feb 3, 2025 | 17.20 | 17.20 | 15.80 | 16.95 | 16.95 | -5.20% | 276,222 |
| Jan 31, 2025 | 17.88 | 18.01 | 17.59 | 17.88 | 17.88 | -0.61% | 252,079 |
| Jan 30, 2025 | 17.84 | 18.27 | 17.50 | 17.99 | 17.99 | 0.67% | 172,544 |
| Jan 29, 2025 | 18.20 | 18.35 | 17.64 | 17.87 | 17.87 | -1.81% | 182,835 |
| Jan 28, 2025 | 18.42 | 18.85 | 17.81 | 18.20 | 18.20 | -1.41% | 310,265 |
| Jan 27, 2025 | 18.44 | 19.13 | 18.16 | 18.46 | 18.46 | -1.91% | 205,688 |
| Jan 24, 2025 | 18.47 | 18.87 | 17.81 | 18.82 | 18.82 | 1.73% | 175,638 |
| Jan 23, 2025 | 18.23 | 19.12 | 17.92 | 18.50 | 18.50 | 1.43% | 264,329 |
| Jan 22, 2025 | 17.87 | 18.28 | 17.18 | 18.24 | 18.24 | 1.84% | 317,504 |
| Jan 21, 2025 | 16.39 | 18.19 | 16.16 | 17.91 | 17.91 | 9.54% | 268,647 |
| Jan 17, 2025 | 17.58 | 17.63 | 16.00 | 16.35 | 16.35 | -5.49% | 385,493 |