Sleep Number Corporation (SNBR)
NASDAQ: SNBR · Real-Time Price · USD
7.16
-0.17 (-2.39%)
At close: Aug 1, 2025, 4:00 PM
7.14
-0.02 (-0.21%)
After-hours: Aug 1, 2025, 4:10 PM EDT
Sleep Number Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 7.48 | 7.48 | 6.50 | 7.14 | 7.14 | -2.59% | 1,031,668 |
| Jul 31, 2025 | 7.01 | 7.74 | 7.01 | 7.33 | 7.33 | 4.56% | 1,164,458 |
| Jul 30, 2025 | 6.42 | 7.65 | 6.42 | 7.01 | 7.01 | -14.09% | 1,885,585 |
| Jul 29, 2025 | 9.09 | 9.16 | 8.02 | 8.16 | 8.16 | -9.33% | 1,828,317 |
| Jul 28, 2025 | 8.40 | 9.20 | 8.40 | 9.00 | 9.00 | 8.70% | 1,007,511 |
| Jul 25, 2025 | 8.46 | 8.47 | 7.75 | 8.28 | 8.28 | -1.43% | 1,144,721 |
| Jul 24, 2025 | 8.88 | 9.41 | 8.39 | 8.40 | 8.40 | -6.35% | 920,176 |
| Jul 23, 2025 | 8.09 | 9.18 | 8.07 | 8.97 | 8.97 | 13.83% | 1,058,544 |
| Jul 22, 2025 | 6.87 | 8.06 | 6.45 | 7.88 | 7.88 | 9.44% | 832,340 |
| Jul 21, 2025 | 6.96 | 7.40 | 6.87 | 7.20 | 7.20 | 4.96% | 756,098 |
| Jul 18, 2025 | 7.31 | 7.48 | 6.71 | 6.86 | 6.86 | -5.77% | 554,564 |
| Jul 17, 2025 | 7.01 | 7.49 | 6.99 | 7.28 | 7.28 | 4.15% | 766,151 |
| Jul 16, 2025 | 7.48 | 7.48 | 6.77 | 6.99 | 6.99 | -4.77% | 624,899 |
| Jul 15, 2025 | 7.37 | 7.58 | 7.18 | 7.34 | 7.34 | -0.68% | 360,492 |
| Jul 14, 2025 | 7.50 | 7.70 | 7.19 | 7.39 | 7.39 | -4.52% | 330,869 |
| Jul 11, 2025 | 7.72 | 7.81 | 7.37 | 7.74 | 7.74 | 1.18% | 456,914 |
| Jul 10, 2025 | 8.06 | 8.44 | 7.64 | 7.65 | 7.65 | -4.73% | 413,737 |
| Jul 9, 2025 | 7.66 | 8.03 | 7.44 | 8.03 | 8.03 | 5.52% | 340,107 |
| Jul 8, 2025 | 7.81 | 8.16 | 7.60 | 7.61 | 7.61 | -2.31% | 489,807 |
| Jul 7, 2025 | 7.50 | 7.83 | 7.25 | 7.79 | 7.79 | 2.50% | 471,350 |
| Jul 3, 2025 | 7.57 | 7.95 | 7.40 | 7.60 | 7.60 | 2.15% | 386,099 |
| Jul 2, 2025 | 7.04 | 7.80 | 6.86 | 7.44 | 7.44 | 5.68% | 666,149 |
| Jul 1, 2025 | 6.71 | 7.79 | 6.71 | 7.04 | 7.04 | 4.22% | 575,494 |
| Jun 30, 2025 | 6.72 | 6.91 | 6.60 | 6.76 | 6.76 | 0.52% | 380,582 |
| Jun 27, 2025 | 6.84 | 7.02 | 6.48 | 6.72 | 6.72 | -1.18% | 536,665 |
| Jun 26, 2025 | 6.65 | 7.00 | 6.57 | 6.80 | 6.80 | 2.41% | 360,418 |
| Jun 25, 2025 | 6.95 | 7.03 | 6.36 | 6.64 | 6.64 | -4.73% | 497,533 |
| Jun 24, 2025 | 7.17 | 7.32 | 6.87 | 6.97 | 6.97 | 0.29% | 341,362 |
| Jun 23, 2025 | 7.07 | 7.12 | 6.57 | 6.95 | 6.95 | -3.47% | 389,368 |
| Jun 20, 2025 | 7.34 | 7.40 | 7.15 | 7.20 | 7.20 | 0.28% | 615,107 |
| Jun 18, 2025 | 7.15 | 7.55 | 7.11 | 7.18 | 7.18 | -0.83% | 398,439 |
| Jun 17, 2025 | 7.57 | 7.66 | 7.16 | 7.24 | 7.24 | -5.11% | 460,876 |
| Jun 16, 2025 | 7.27 | 7.91 | 7.27 | 7.63 | 7.63 | 7.46% | 548,201 |
| Jun 13, 2025 | 7.58 | 7.78 | 6.85 | 7.10 | 7.10 | -8.74% | 1,041,404 |
| Jun 12, 2025 | 8.50 | 8.54 | 7.57 | 7.78 | 7.78 | -9.74% | 671,800 |
| Jun 11, 2025 | 9.34 | 9.34 | 8.60 | 8.62 | 8.62 | -6.91% | 694,615 |
| Jun 10, 2025 | 10.33 | 10.46 | 9.25 | 9.26 | 9.26 | -8.68% | 535,357 |
| Jun 9, 2025 | 9.74 | 10.20 | 9.58 | 10.14 | 10.14 | 6.29% | 839,392 |
| Jun 6, 2025 | 9.80 | 9.80 | 9.06 | 9.54 | 9.54 | -0.37% | 369,775 |
| Jun 5, 2025 | 9.59 | 9.86 | 9.40 | 9.58 | 9.58 | 0.26% | 332,908 |
| Jun 4, 2025 | 10.10 | 10.10 | 9.44 | 9.55 | 9.55 | -5.16% | 453,202 |
| Jun 3, 2025 | 9.58 | 10.31 | 9.44 | 10.07 | 10.07 | 4.90% | 525,478 |
| Jun 2, 2025 | 10.39 | 10.47 | 9.49 | 9.60 | 9.60 | -10.78% | 1,121,885 |
| May 30, 2025 | 11.21 | 11.57 | 10.68 | 10.76 | 10.76 | -5.45% | 974,855 |
| May 29, 2025 | 10.78 | 11.41 | 10.63 | 11.38 | 11.38 | 6.85% | 522,940 |
| May 28, 2025 | 10.16 | 10.73 | 10.05 | 10.65 | 10.65 | 5.45% | 505,446 |
| May 27, 2025 | 9.45 | 10.15 | 9.36 | 10.10 | 10.10 | 9.66% | 513,845 |
| May 23, 2025 | 9.20 | 9.46 | 8.82 | 9.21 | 9.21 | -2.64% | 385,832 |
| May 22, 2025 | 9.37 | 9.89 | 9.30 | 9.46 | 9.46 | -0.42% | 288,406 |
| May 21, 2025 | 9.44 | 9.87 | 9.17 | 9.50 | 9.50 | -2.26% | 635,217 |