Sleep Number Corporation (SNBR)
NASDAQ: SNBR · Real-Time Price · USD
16.85
+0.30 (1.81%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 17.34 | 17.34 | 15.60 | 16.55 | 16.55 | -4.78% | 371,279 |
| Sep 24, 2024 | 17.21 | 17.43 | 16.75 | 17.38 | 17.38 | 1.88% | 239,053 |
| Sep 23, 2024 | 17.43 | 17.90 | 16.99 | 17.06 | 17.06 | -1.73% | 436,139 |
| Sep 20, 2024 | 18.68 | 18.72 | 17.04 | 17.36 | 17.36 | -8.68% | 1,005,546 |
| Sep 19, 2024 | 20.28 | 20.75 | 18.43 | 19.01 | 19.01 | -2.96% | 361,761 |
| Sep 18, 2024 | 18.89 | 19.94 | 18.31 | 19.59 | 19.59 | 3.21% | 613,439 |
| Sep 17, 2024 | 18.03 | 20.14 | 17.79 | 18.98 | 18.98 | 8.15% | 753,973 |
| Sep 16, 2024 | 18.69 | 18.74 | 16.87 | 17.55 | 17.55 | -6.10% | 696,242 |
| Sep 13, 2024 | 15.56 | 18.93 | 15.56 | 18.69 | 18.69 | 23.37% | 1,155,487 |
| Sep 12, 2024 | 14.53 | 15.16 | 14.05 | 15.15 | 15.15 | 4.48% | 369,696 |
| Sep 11, 2024 | 14.31 | 14.61 | 13.69 | 14.50 | 14.50 | 1.26% | 288,312 |
| Sep 10, 2024 | 14.08 | 14.34 | 13.74 | 14.32 | 14.32 | 1.34% | 234,880 |
| Sep 9, 2024 | 14.05 | 14.57 | 13.79 | 14.13 | 14.13 | 0.71% | 235,994 |
| Sep 6, 2024 | 14.25 | 14.58 | 13.90 | 14.03 | 14.03 | -1.41% | 427,772 |
| Sep 5, 2024 | 14.31 | 14.55 | 14.05 | 14.23 | 14.23 | 0.64% | 207,641 |
| Sep 4, 2024 | 14.04 | 14.43 | 13.77 | 14.14 | 14.14 | -0.84% | 209,595 |
| Sep 3, 2024 | 14.88 | 15.16 | 14.00 | 14.26 | 14.26 | -6.25% | 403,131 |
| Aug 30, 2024 | 14.94 | 15.25 | 14.67 | 15.21 | 15.21 | 1.74% | 210,376 |
| Aug 29, 2024 | 14.79 | 15.57 | 14.35 | 14.95 | 14.95 | 1.36% | 299,989 |
| Aug 28, 2024 | 14.82 | 15.06 | 14.56 | 14.75 | 14.75 | -1.60% | 266,802 |
| Aug 27, 2024 | 14.87 | 15.17 | 14.65 | 14.99 | 14.99 | -0.46% | 302,707 |
| Aug 26, 2024 | 14.41 | 15.42 | 14.07 | 15.06 | 15.06 | 4.95% | 397,337 |
| Aug 23, 2024 | 13.54 | 14.75 | 13.23 | 14.35 | 14.35 | 7.37% | 548,525 |
| Aug 22, 2024 | 13.80 | 13.80 | 13.21 | 13.37 | 13.37 | -2.87% | 301,460 |
| Aug 21, 2024 | 13.71 | 14.00 | 13.33 | 13.76 | 13.76 | 1.40% | 326,355 |
| Aug 20, 2024 | 13.26 | 13.71 | 12.78 | 13.57 | 13.57 | 2.34% | 260,069 |
| Aug 19, 2024 | 12.79 | 13.66 | 12.76 | 13.26 | 13.26 | 2.95% | 372,276 |
| Aug 16, 2024 | 12.15 | 12.95 | 12.15 | 12.88 | 12.88 | 5.83% | 313,161 |
| Aug 15, 2024 | 12.39 | 12.74 | 12.14 | 12.17 | 12.17 | 1.59% | 240,647 |
| Aug 14, 2024 | 13.05 | 13.17 | 11.93 | 11.98 | 11.98 | -7.20% | 315,784 |
| Aug 13, 2024 | 11.97 | 12.99 | 11.97 | 12.91 | 12.91 | 8.76% | 451,857 |
| Aug 12, 2024 | 12.23 | 12.30 | 11.61 | 11.87 | 11.87 | -3.10% | 284,432 |
| Aug 9, 2024 | 12.44 | 13.04 | 12.08 | 12.25 | 12.25 | 4.34% | 513,556 |
| Aug 8, 2024 | 11.47 | 11.83 | 11.23 | 11.74 | 11.74 | 3.07% | 235,815 |
| Aug 7, 2024 | 12.29 | 12.56 | 11.06 | 11.39 | 11.39 | -6.68% | 662,655 |
| Aug 6, 2024 | 12.04 | 12.70 | 11.38 | 12.21 | 12.21 | 0.45% | 447,316 |
| Aug 5, 2024 | 10.91 | 12.61 | 10.62 | 12.15 | 12.15 | 0.41% | 747,816 |
| Aug 2, 2024 | 13.19 | 13.25 | 11.52 | 12.10 | 12.10 | -14.49% | 885,675 |
| Aug 1, 2024 | 12.00 | 14.30 | 11.83 | 14.15 | 14.15 | 19.92% | 1,520,807 |
| Jul 31, 2024 | 11.53 | 12.72 | 11.12 | 11.80 | 11.80 | 3.51% | 1,316,426 |
| Jul 30, 2024 | 10.92 | 11.52 | 10.71 | 11.40 | 11.40 | 5.75% | 493,790 |
| Jul 29, 2024 | 10.77 | 10.91 | 10.42 | 10.78 | 10.78 | 0.47% | 312,238 |
| Jul 26, 2024 | 10.75 | 11.07 | 10.45 | 10.73 | 10.73 | 3.07% | 341,101 |
| Jul 25, 2024 | 9.72 | 10.62 | 9.67 | 10.41 | 10.41 | 6.88% | 380,737 |
| Jul 24, 2024 | 10.19 | 10.53 | 9.55 | 9.74 | 9.74 | -5.16% | 339,421 |
| Jul 23, 2024 | 10.06 | 10.38 | 10.00 | 10.27 | 10.27 | 1.58% | 274,637 |
| Jul 22, 2024 | 10.24 | 10.24 | 9.59 | 10.11 | 10.11 | 0.30% | 470,012 |
| Jul 19, 2024 | 10.27 | 10.49 | 9.95 | 10.08 | 10.08 | -1.71% | 420,148 |
| Jul 18, 2024 | 10.88 | 11.33 | 9.95 | 10.26 | 10.26 | -6.09% | 699,688 |
| Jul 17, 2024 | 10.06 | 10.95 | 10.03 | 10.92 | 10.92 | 6.23% | 639,417 |
| Jul 16, 2024 | 8.79 | 10.39 | 8.79 | 10.28 | 10.28 | 19.12% | 1,124,828 |
| Jul 15, 2024 | 9.30 | 9.31 | 8.45 | 8.63 | 8.63 | -7.50% | 783,032 |
| Jul 12, 2024 | 9.67 | 10.14 | 9.09 | 9.33 | 9.33 | -1.17% | 1,091,834 |
| Jul 11, 2024 | 9.09 | 9.52 | 8.97 | 9.44 | 9.44 | 5.71% | 872,724 |
| Jul 10, 2024 | 8.84 | 9.01 | 8.50 | 8.93 | 8.93 | 1.42% | 604,296 |
| Jul 9, 2024 | 8.65 | 8.89 | 8.13 | 8.81 | 8.81 | -3.45% | 869,974 |
| Jul 8, 2024 | 8.76 | 9.18 | 8.66 | 9.12 | 9.12 | 5.56% | 779,770 |
| Jul 5, 2024 | 9.30 | 9.40 | 8.43 | 8.64 | 8.64 | -7.30% | 590,232 |
| Jul 3, 2024 | 9.33 | 9.79 | 9.15 | 9.32 | 9.32 | 1.08% | 526,650 |
| Jul 2, 2024 | 8.96 | 9.25 | 8.84 | 9.22 | 9.22 | 2.22% | 457,662 |
| Jul 1, 2024 | 9.59 | 9.90 | 8.66 | 9.02 | 9.02 | -5.75% | 707,018 |
| Jun 28, 2024 | 9.68 | 9.98 | 9.32 | 9.57 | 9.57 | -0.31% | 1,230,328 |
| Jun 27, 2024 | 9.76 | 9.94 | 9.51 | 9.60 | 9.60 | -1.84% | 449,460 |
| Jun 26, 2024 | 9.93 | 10.25 | 9.47 | 9.78 | 9.78 | -2.00% | 691,376 |
| Jun 25, 2024 | 10.07 | 10.25 | 9.81 | 9.98 | 9.98 | -1.29% | 669,258 |
| Jun 24, 2024 | 10.63 | 10.80 | 10.03 | 10.11 | 10.11 | -4.26% | 541,847 |
| Jun 21, 2024 | 10.65 | 10.93 | 10.17 | 10.56 | 10.56 | -1.40% | 983,782 |
| Jun 20, 2024 | 11.23 | 11.46 | 10.66 | 10.71 | 10.71 | -5.80% | 520,521 |
| Jun 18, 2024 | 12.14 | 12.57 | 11.34 | 11.37 | 11.37 | -5.96% | 517,619 |
| Jun 17, 2024 | 12.48 | 12.49 | 11.51 | 12.09 | 12.09 | -4.05% | 624,464 |
| Jun 14, 2024 | 13.33 | 13.38 | 12.44 | 12.60 | 12.60 | -7.28% | 486,792 |
| Jun 13, 2024 | 13.70 | 13.74 | 13.31 | 13.59 | 13.59 | -1.16% | 266,124 |
| Jun 12, 2024 | 14.60 | 15.34 | 13.65 | 13.75 | 13.75 | -1.43% | 372,130 |
| Jun 11, 2024 | 13.64 | 13.99 | 13.30 | 13.95 | 13.95 | 0.72% | 238,206 |
| Jun 10, 2024 | 14.00 | 14.17 | 13.63 | 13.85 | 13.85 | -3.28% | 434,149 |
| Jun 7, 2024 | 14.26 | 15.20 | 14.26 | 14.32 | 14.32 | -3.11% | 306,036 |
| Jun 6, 2024 | 15.74 | 15.82 | 14.35 | 14.78 | 14.78 | -6.99% | 334,116 |
| Jun 5, 2024 | 15.93 | 16.34 | 15.62 | 15.89 | 15.89 | 0.95% | 229,303 |
| Jun 4, 2024 | 15.87 | 16.32 | 15.68 | 15.74 | 15.74 | -2.96% | 315,588 |
| Jun 3, 2024 | 15.49 | 16.34 | 15.19 | 16.22 | 16.22 | 7.28% | 346,679 |
| May 31, 2024 | 14.99 | 15.39 | 14.60 | 15.12 | 15.12 | 2.93% | 210,788 |
| May 30, 2024 | 14.38 | 14.78 | 14.17 | 14.69 | 14.69 | 4.78% | 210,775 |
| May 29, 2024 | 13.33 | 14.05 | 13.00 | 14.02 | 14.02 | 1.96% | 199,331 |
| May 28, 2024 | 13.74 | 14.44 | 13.54 | 13.75 | 13.75 | 1.93% | 447,367 |
| May 24, 2024 | 13.12 | 13.54 | 13.00 | 13.49 | 13.49 | 3.37% | 295,171 |
| May 23, 2024 | 13.62 | 13.77 | 13.01 | 13.05 | 13.05 | -4.47% | 474,576 |
| May 22, 2024 | 15.19 | 15.19 | 13.60 | 13.66 | 13.66 | -10.89% | 353,923 |
| May 21, 2024 | 15.43 | 15.57 | 15.29 | 15.33 | 15.33 | -1.16% | 132,461 |
| May 20, 2024 | 15.75 | 15.93 | 15.28 | 15.51 | 15.51 | -1.77% | 198,223 |
| May 17, 2024 | 15.97 | 16.26 | 15.56 | 15.79 | 15.79 | -1.31% | 188,669 |
| May 16, 2024 | 16.35 | 16.52 | 15.85 | 16.00 | 16.00 | -2.20% | 242,093 |
| May 15, 2024 | 16.18 | 16.52 | 15.68 | 16.36 | 16.36 | 3.22% | 276,788 |
| May 14, 2024 | 16.29 | 16.29 | 15.57 | 15.85 | 15.85 | 2.39% | 314,142 |
| May 13, 2024 | 15.56 | 16.07 | 15.41 | 15.48 | 15.48 | -0.06% | 324,460 |
| May 10, 2024 | 15.58 | 16.00 | 15.38 | 15.49 | 15.49 | 0.72% | 369,660 |
| May 9, 2024 | 13.70 | 15.60 | 13.58 | 15.38 | 15.38 | 13.01% | 517,341 |
| May 8, 2024 | 13.49 | 13.95 | 13.37 | 13.61 | 13.61 | -1.87% | 309,164 |
| May 7, 2024 | 14.39 | 14.96 | 13.85 | 13.87 | 13.87 | -2.05% | 406,790 |
| May 6, 2024 | 14.21 | 14.56 | 14.04 | 14.16 | 14.16 | 0.71% | 475,588 |
| May 3, 2024 | 14.02 | 15.26 | 13.99 | 14.06 | 14.06 | 3.61% | 399,807 |