Sleep Number Corporation (SNBR)
NASDAQ: SNBR · Real-Time Price · USD
2.850
-0.180 (-5.94%)
At close: May 8, 2026, 4:00 PM EDT
2.830
-0.020 (-0.70%)
After-hours: May 8, 2026, 7:43 PM EDT
Sleep Number Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 3.01 | 3.04 | 2.78 | 2.85 | 2.85 | -5.94% | 617,938 |
| May 7, 2026 | 3.00 | 3.15 | 2.91 | 3.03 | 3.03 | 1.00% | 638,092 |
| May 6, 2026 | 2.65 | 3.10 | 2.65 | 3.00 | 3.00 | 14.94% | 1,156,783 |
| May 5, 2026 | 2.71 | 2.78 | 2.51 | 2.61 | 2.61 | -2.43% | 762,090 |
| May 4, 2026 | 3.13 | 3.16 | 2.65 | 2.68 | 2.68 | -13.71% | 863,299 |
| May 1, 2026 | 3.15 | 3.32 | 2.84 | 3.10 | 3.10 | 2.99% | 1,627,683 |
| Apr 30, 2026 | 3.10 | 3.60 | 2.92 | 3.01 | 3.01 | -0.66% | 1,985,254 |
| Apr 29, 2026 | 3.25 | 3.35 | 2.54 | 3.03 | 3.03 | -6.77% | 4,550,962 |
| Apr 28, 2026 | 2.80 | 4.24 | 2.77 | 3.25 | 3.25 | 47.06% | 53,049,637 |
| Apr 27, 2026 | 2.36 | 2.39 | 2.12 | 2.21 | 2.21 | -6.36% | 688,026 |
| Apr 24, 2026 | 2.45 | 2.48 | 2.25 | 2.36 | 2.36 | -4.07% | 776,637 |
| Apr 23, 2026 | 2.62 | 2.68 | 2.32 | 2.46 | 2.46 | -5.75% | 833,949 |
| Apr 22, 2026 | 2.51 | 2.62 | 2.38 | 2.61 | 2.61 | 6.97% | 885,403 |
| Apr 21, 2026 | 2.65 | 2.83 | 2.38 | 2.44 | 2.44 | -7.58% | 981,041 |
| Apr 20, 2026 | 2.53 | 2.91 | 2.52 | 2.64 | 2.64 | 4.35% | 1,871,241 |
| Apr 17, 2026 | 2.20 | 2.68 | 2.20 | 2.53 | 2.53 | 18.22% | 2,114,198 |
| Apr 16, 2026 | 2.30 | 2.40 | 2.06 | 2.14 | 2.14 | -5.31% | 1,450,270 |
| Apr 15, 2026 | 1.74 | 2.37 | 1.72 | 2.26 | 2.26 | 27.68% | 3,744,701 |
| Apr 14, 2026 | 1.73 | 1.94 | 1.67 | 1.77 | 1.77 | 4.12% | 2,038,543 |
| Apr 13, 2026 | 1.38 | 1.72 | 1.34 | 1.70 | 1.70 | 20.57% | 1,773,505 |
| Apr 10, 2026 | 1.35 | 1.43 | 1.27 | 1.41 | 1.41 | 2.92% | 1,546,066 |
| Apr 9, 2026 | 1.67 | 1.98 | 1.33 | 1.37 | 1.37 | -22.16% | 4,282,402 |
| Apr 8, 2026 | 1.22 | 1.77 | 1.20 | 1.76 | 1.76 | 60.00% | 9,942,721 |
| Apr 7, 2026 | 1.16 | 1.17 | 1.06 | 1.10 | 1.10 | -6.78% | 952,408 |
| Apr 6, 2026 | 1.20 | 1.32 | 1.10 | 1.18 | 1.18 | - | 2,035,519 |
| Apr 2, 2026 | 1.35 | 1.59 | 1.12 | 1.18 | 1.18 | -30.99% | 4,754,863 |
| Apr 1, 2026 | 1.80 | 1.88 | 1.60 | 1.71 | 1.71 | -4.74% | 2,450,171 |
| Mar 31, 2026 | 2.05 | 2.19 | 1.62 | 1.80 | 1.80 | -10.25% | 2,953,800 |
| Mar 30, 2026 | 2.08 | 2.24 | 1.97 | 2.00 | 2.00 | -1.96% | 1,399,735 |
| Mar 27, 2026 | 2.20 | 2.36 | 1.98 | 2.04 | 2.04 | -9.73% | 1,382,116 |
| Mar 26, 2026 | 2.41 | 2.52 | 2.25 | 2.26 | 2.26 | -6.61% | 944,425 |
| Mar 25, 2026 | 2.58 | 2.63 | 2.25 | 2.42 | 2.42 | -4.72% | 2,730,147 |
| Mar 24, 2026 | 2.74 | 2.84 | 2.54 | 2.54 | 2.54 | -8.96% | 1,060,446 |
| Mar 23, 2026 | 3.00 | 3.19 | 2.78 | 2.79 | 2.79 | -1.41% | 1,045,576 |
| Mar 20, 2026 | 2.84 | 3.03 | 2.68 | 2.83 | 2.83 | -0.70% | 1,375,613 |
| Mar 19, 2026 | 2.96 | 3.04 | 2.75 | 2.85 | 2.85 | -5.00% | 1,357,647 |
| Mar 18, 2026 | 3.26 | 3.67 | 2.98 | 3.00 | 3.00 | -9.37% | 1,490,554 |
| Mar 17, 2026 | 3.28 | 3.46 | 3.11 | 3.31 | 3.31 | 2.48% | 1,070,297 |
| Mar 16, 2026 | 3.34 | 3.44 | 2.77 | 3.23 | 3.23 | -6.38% | 1,963,352 |
| Mar 13, 2026 | 3.68 | 3.89 | 3.44 | 3.45 | 3.45 | -5.99% | 2,751,594 |
| Mar 12, 2026 | 5.60 | 6.03 | 3.60 | 3.67 | 3.67 | -20.04% | 5,586,710 |
| Mar 11, 2026 | 5.00 | 5.06 | 4.54 | 4.59 | 4.59 | -7.46% | 1,616,669 |
| Mar 10, 2026 | 5.28 | 5.44 | 4.92 | 4.96 | 4.96 | -6.42% | 887,378 |
| Mar 9, 2026 | 5.17 | 5.33 | 4.87 | 5.30 | 5.30 | 0.19% | 750,781 |
| Mar 6, 2026 | 5.61 | 5.65 | 5.29 | 5.29 | 5.29 | -8.64% | 679,269 |
| Mar 5, 2026 | 5.54 | 6.03 | 5.50 | 5.79 | 5.79 | 1.94% | 821,847 |
| Mar 4, 2026 | 5.61 | 5.98 | 5.50 | 5.68 | 5.68 | 4.41% | 820,030 |
| Mar 3, 2026 | 5.50 | 5.58 | 5.14 | 5.44 | 5.44 | -5.06% | 1,146,729 |
| Mar 2, 2026 | 5.96 | 6.11 | 5.72 | 5.73 | 5.73 | -7.13% | 689,269 |
| Feb 27, 2026 | 6.82 | 6.93 | 5.83 | 6.17 | 6.17 | -11.86% | 1,370,684 |