Sleep Number Corporation (SNBR)
NASDAQ: SNBR · Real-Time Price · USD
6.55
+0.35 (5.65%)
At close: Oct 15, 2025, 4:00 PM EDT
6.61
+0.06 (0.92%)
Pre-market: Oct 16, 2025, 5:08 AM EDT
Sleep Number Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2025 | 6.35 | 6.65 | 6.18 | 6.55 | 6.55 | 5.65% | 393,723 |
| Oct 14, 2025 | 6.11 | 6.34 | 6.08 | 6.20 | 6.20 | -0.80% | 291,590 |
| Oct 13, 2025 | 6.10 | 6.43 | 5.99 | 6.25 | 6.25 | 4.69% | 703,759 |
| Oct 10, 2025 | 6.16 | 6.23 | 5.84 | 5.97 | 5.97 | -3.08% | 484,343 |
| Oct 9, 2025 | 6.56 | 6.64 | 6.15 | 6.16 | 6.16 | -6.24% | 389,075 |
| Oct 8, 2025 | 6.30 | 6.71 | 6.15 | 6.57 | 6.57 | 3.96% | 365,186 |
| Oct 7, 2025 | 6.65 | 6.76 | 6.10 | 6.32 | 6.32 | -4.82% | 696,588 |
| Oct 6, 2025 | 7.15 | 7.15 | 6.55 | 6.64 | 6.64 | -6.74% | 602,266 |
| Oct 3, 2025 | 7.15 | 7.40 | 7.09 | 7.12 | 7.12 | 0.28% | 233,297 |
| Oct 2, 2025 | 7.14 | 7.23 | 6.98 | 7.10 | 7.10 | -0.14% | 241,727 |
| Oct 1, 2025 | 7.00 | 7.21 | 6.86 | 7.11 | 7.11 | 1.28% | 340,165 |
| Sep 30, 2025 | 7.07 | 7.17 | 6.83 | 7.02 | 7.02 | -1.40% | 632,170 |
| Sep 29, 2025 | 7.34 | 7.34 | 7.03 | 7.12 | 7.12 | -1.79% | 256,936 |
| Sep 26, 2025 | 7.21 | 7.43 | 7.13 | 7.25 | 7.25 | -0.41% | 330,108 |
| Sep 25, 2025 | 7.34 | 7.36 | 7.05 | 7.28 | 7.28 | -3.19% | 457,956 |
| Sep 24, 2025 | 7.66 | 7.99 | 7.45 | 7.52 | 7.52 | -1.18% | 363,561 |
| Sep 23, 2025 | 7.85 | 8.11 | 7.52 | 7.61 | 7.61 | -3.43% | 338,248 |
| Sep 22, 2025 | 8.19 | 8.34 | 7.85 | 7.88 | 7.88 | -4.83% | 454,626 |
| Sep 19, 2025 | 8.84 | 8.86 | 8.20 | 8.28 | 8.28 | -6.55% | 698,458 |
| Sep 18, 2025 | 8.86 | 9.19 | 8.76 | 8.86 | 8.86 | 0.91% | 336,826 |
| Sep 17, 2025 | 8.95 | 9.50 | 8.68 | 8.78 | 8.78 | -0.68% | 435,575 |
| Sep 16, 2025 | 8.91 | 8.99 | 8.47 | 8.84 | 8.84 | -0.90% | 370,525 |
| Sep 15, 2025 | 9.42 | 9.42 | 8.75 | 8.92 | 8.92 | -4.90% | 395,825 |
| Sep 12, 2025 | 10.17 | 10.17 | 9.30 | 9.38 | 9.38 | -8.67% | 270,871 |
| Sep 11, 2025 | 9.25 | 10.57 | 9.21 | 10.27 | 10.27 | 10.67% | 430,567 |
| Sep 10, 2025 | 9.85 | 10.21 | 9.27 | 9.28 | 9.28 | -4.33% | 394,887 |
| Sep 9, 2025 | 9.62 | 9.96 | 9.41 | 9.70 | 9.70 | 1.36% | 853,833 |
| Sep 8, 2025 | 9.61 | 9.84 | 9.12 | 9.57 | 9.57 | -1.03% | 989,166 |
| Sep 5, 2025 | 9.95 | 10.15 | 9.43 | 9.67 | 9.67 | -0.62% | 509,105 |
| Sep 4, 2025 | 9.72 | 9.83 | 9.44 | 9.73 | 9.73 | 0.72% | 183,882 |
| Sep 3, 2025 | 10.00 | 10.25 | 9.57 | 9.66 | 9.66 | -3.78% | 340,602 |
| Sep 2, 2025 | 10.26 | 10.41 | 9.74 | 10.04 | 10.04 | -4.65% | 304,433 |
| Aug 29, 2025 | 10.65 | 10.82 | 10.28 | 10.53 | 10.53 | -0.57% | 361,657 |
| Aug 28, 2025 | 10.77 | 10.98 | 10.50 | 10.59 | 10.59 | -0.19% | 348,286 |
| Aug 27, 2025 | 10.86 | 11.05 | 10.48 | 10.61 | 10.61 | -2.12% | 314,750 |
| Aug 26, 2025 | 10.29 | 10.89 | 10.17 | 10.84 | 10.84 | 6.38% | 764,832 |
| Aug 25, 2025 | 10.68 | 10.76 | 10.10 | 10.19 | 10.19 | -7.78% | 767,533 |
| Aug 22, 2025 | 10.55 | 11.27 | 10.14 | 11.05 | 11.05 | 7.70% | 824,265 |
| Aug 21, 2025 | 10.30 | 10.36 | 9.85 | 10.26 | 10.26 | -1.91% | 469,287 |
| Aug 20, 2025 | 10.87 | 10.94 | 10.06 | 10.46 | 10.46 | -4.82% | 1,307,780 |
| Aug 19, 2025 | 11.52 | 11.77 | 10.80 | 10.99 | 10.99 | -4.27% | 929,765 |
| Aug 18, 2025 | 11.16 | 11.54 | 11.07 | 11.48 | 11.48 | 3.14% | 438,042 |
| Aug 15, 2025 | 10.76 | 11.25 | 10.51 | 11.13 | 11.13 | 4.21% | 906,345 |
| Aug 14, 2025 | 10.30 | 10.85 | 9.93 | 10.68 | 10.68 | -0.47% | 1,118,696 |
| Aug 13, 2025 | 9.28 | 11.09 | 9.00 | 10.73 | 10.73 | 17.78% | 1,092,184 |
| Aug 12, 2025 | 8.91 | 9.38 | 8.90 | 9.11 | 9.11 | 4.47% | 1,178,223 |
| Aug 11, 2025 | 8.93 | 9.12 | 8.44 | 8.72 | 8.72 | -1.80% | 317,930 |
| Aug 8, 2025 | 9.33 | 9.33 | 8.66 | 8.88 | 8.88 | -3.48% | 371,236 |
| Aug 7, 2025 | 9.59 | 9.80 | 8.78 | 9.20 | 9.20 | -2.02% | 646,363 |
| Aug 6, 2025 | 9.10 | 9.57 | 8.98 | 9.39 | 9.39 | 3.19% | 595,175 |