Sleep Number Corporation (SNBR)
NASDAQ: SNBR · Real-Time Price · USD
0.3902
-0.2698 (-40.88%)
At close: Jun 12, 2026, 4:00 PM EDT
0.3568
-0.0334 (-8.56%)
After-hours: Jun 12, 2026, 7:59 PM EDT
Sleep Number Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 0.38 | 0.50 | 0.33 | 0.39 | 0.39 | -40.88% | 20,666,292 |
| Jun 11, 2026 | 0.70 | 0.78 | 0.60 | 0.66 | 0.66 | -11.16% | 4,246,844 |
| Jun 10, 2026 | 0.62 | 0.98 | 0.58 | 0.74 | 0.74 | 27.08% | 38,489,808 |
| Jun 9, 2026 | 0.54 | 0.65 | 0.45 | 0.58 | 0.58 | 11.33% | 9,052,321 |
| Jun 8, 2026 | 0.46 | 0.53 | 0.41 | 0.53 | 0.53 | 9.95% | 11,836,990 |
| Jun 5, 2026 | 0.34 | 0.90 | 0.34 | 0.48 | 0.48 | 36.42% | 296,288,777 |
| Jun 4, 2026 | 0.36 | 0.39 | 0.30 | 0.35 | 0.35 | -67.13% | 24,985,725 |
| Jun 3, 2026 | 1.24 | 1.27 | 1.04 | 1.07 | 1.07 | -15.48% | 2,668,920 |
| Jun 2, 2026 | 1.24 | 1.60 | 1.21 | 1.26 | 1.26 | 1.61% | 2,741,231 |
| Jun 1, 2026 | 1.21 | 1.34 | 1.17 | 1.24 | 1.24 | 4.20% | 2,897,388 |
| May 29, 2026 | 1.83 | 1.83 | 1.16 | 1.19 | 1.19 | -34.62% | 5,298,204 |
| May 28, 2026 | 1.78 | 1.88 | 1.68 | 1.82 | 1.82 | 2.25% | 1,638,230 |
| May 27, 2026 | 1.70 | 1.88 | 1.68 | 1.78 | 1.78 | 4.71% | 1,006,290 |
| May 26, 2026 | 1.70 | 1.74 | 1.65 | 1.70 | 1.70 | -0.58% | 818,942 |
| May 22, 2026 | 1.79 | 1.85 | 1.66 | 1.71 | 1.71 | -5.00% | 1,092,937 |
| May 21, 2026 | 1.59 | 1.91 | 1.51 | 1.80 | 1.80 | 10.43% | 1,313,552 |
| May 20, 2026 | 1.57 | 1.67 | 1.47 | 1.63 | 1.63 | 3.82% | 1,300,443 |
| May 19, 2026 | 1.56 | 1.60 | 1.49 | 1.57 | 1.57 | 1.29% | 846,253 |
| May 18, 2026 | 1.53 | 1.67 | 1.51 | 1.55 | 1.55 | 0.32% | 1,366,714 |
| May 15, 2026 | 1.50 | 1.75 | 1.50 | 1.55 | 1.55 | -3.44% | 1,086,636 |
| May 14, 2026 | 1.86 | 1.88 | 1.59 | 1.60 | 1.60 | -9.60% | 1,166,058 |
| May 13, 2026 | 1.88 | 1.95 | 1.71 | 1.77 | 1.77 | -6.84% | 1,111,049 |
| May 12, 2026 | 2.25 | 2.26 | 1.85 | 1.90 | 1.90 | -22.45% | 2,360,152 |
| May 11, 2026 | 2.79 | 2.79 | 2.35 | 2.45 | 2.45 | -14.04% | 1,366,256 |
| May 8, 2026 | 3.01 | 3.04 | 2.78 | 2.85 | 2.85 | -5.94% | 621,769 |
| May 7, 2026 | 3.00 | 3.15 | 2.91 | 3.03 | 3.03 | 1.00% | 641,157 |
| May 6, 2026 | 2.65 | 3.10 | 2.65 | 3.00 | 3.00 | 14.94% | 1,460,222 |
| May 5, 2026 | 2.71 | 2.78 | 2.51 | 2.61 | 2.61 | -2.43% | 767,322 |
| May 4, 2026 | 3.13 | 3.16 | 2.65 | 2.68 | 2.68 | -13.71% | 867,123 |
| May 1, 2026 | 3.15 | 3.32 | 2.84 | 3.10 | 3.10 | 2.99% | 1,635,651 |
| Apr 30, 2026 | 3.10 | 3.60 | 2.92 | 3.01 | 3.01 | -0.66% | 2,016,015 |
| Apr 29, 2026 | 3.25 | 3.35 | 2.54 | 3.03 | 3.03 | -6.77% | 4,557,257 |
| 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 |