Sleep Number Corporation (SNBR)
NASDAQ: SNBR · Real-Time Price · USD
16.32
-0.36 (-2.16%)
Dec 20, 2024, 4:00 PM EST - Market closed
Sleep Number Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 16.53 | 16.85 | 16.11 | 16.32 | 16.32 | -2.16% | 735,869 |
| Dec 19, 2024 | 17.96 | 18.48 | 16.43 | 16.68 | 16.68 | -6.66% | 445,916 |
| Dec 18, 2024 | 19.09 | 20.00 | 17.61 | 17.87 | 17.87 | -5.55% | 327,777 |
| Dec 17, 2024 | 19.22 | 19.77 | 18.53 | 18.92 | 18.92 | -1.71% | 234,191 |
| Dec 16, 2024 | 19.85 | 19.86 | 18.36 | 19.25 | 19.25 | -2.97% | 214,957 |
| Dec 13, 2024 | 20.28 | 20.73 | 19.35 | 19.84 | 19.84 | -1.98% | 237,162 |
| Dec 12, 2024 | 20.21 | 20.45 | 19.64 | 20.24 | 20.24 | -0.83% | 288,682 |
| Dec 11, 2024 | 20.24 | 20.63 | 19.68 | 20.41 | 20.41 | 3.55% | 295,019 |
| Dec 10, 2024 | 19.65 | 19.96 | 18.73 | 19.71 | 19.71 | -0.76% | 354,180 |
| Dec 9, 2024 | 18.66 | 20.27 | 18.66 | 19.86 | 19.86 | 6.37% | 583,368 |
| Dec 6, 2024 | 18.90 | 19.44 | 18.54 | 18.67 | 18.67 | 0.54% | 500,849 |
| Dec 5, 2024 | 16.99 | 18.91 | 16.99 | 18.57 | 18.57 | 9.49% | 442,036 |
| Dec 4, 2024 | 16.40 | 17.11 | 16.09 | 16.96 | 16.96 | 3.10% | 365,574 |
| Dec 3, 2024 | 15.73 | 16.57 | 15.07 | 16.45 | 16.45 | 4.98% | 425,787 |
| Dec 2, 2024 | 15.23 | 15.91 | 14.52 | 15.67 | 15.67 | 4.47% | 472,140 |
| Nov 29, 2024 | 15.43 | 15.75 | 14.74 | 15.00 | 15.00 | -1.06% | 204,748 |
| Nov 27, 2024 | 14.19 | 15.50 | 13.98 | 15.16 | 15.16 | 8.52% | 391,291 |
| Nov 26, 2024 | 14.48 | 14.61 | 13.89 | 13.97 | 13.97 | -5.93% | 411,977 |
| Nov 25, 2024 | 12.64 | 15.31 | 12.64 | 14.85 | 14.85 | 18.90% | 686,087 |
| Nov 22, 2024 | 12.35 | 12.95 | 12.35 | 12.49 | 12.49 | 1.13% | 345,936 |
| Nov 21, 2024 | 11.86 | 12.54 | 11.42 | 12.35 | 12.35 | 5.83% | 367,715 |
| Nov 20, 2024 | 11.60 | 12.00 | 11.26 | 11.67 | 11.67 | -0.85% | 327,650 |
| Nov 19, 2024 | 12.25 | 12.25 | 11.46 | 11.77 | 11.77 | -3.37% | 598,464 |
| Nov 18, 2024 | 12.34 | 12.44 | 11.87 | 12.18 | 12.18 | -1.30% | 455,809 |
| Nov 15, 2024 | 13.84 | 13.84 | 12.26 | 12.34 | 12.34 | -9.60% | 548,331 |
| Nov 14, 2024 | 13.96 | 14.65 | 13.45 | 13.65 | 13.65 | -1.23% | 386,181 |
| Nov 13, 2024 | 14.14 | 14.35 | 13.64 | 13.82 | 13.82 | -1.92% | 358,460 |
| Nov 12, 2024 | 14.51 | 14.94 | 13.97 | 14.09 | 14.09 | -5.18% | 400,451 |
| Nov 11, 2024 | 16.06 | 16.36 | 14.80 | 14.86 | 14.86 | -6.66% | 436,090 |
| Nov 8, 2024 | 15.41 | 16.78 | 15.23 | 15.92 | 15.92 | 4.81% | 433,080 |
| Nov 7, 2024 | 14.93 | 16.01 | 14.68 | 15.19 | 15.19 | 1.61% | 404,071 |
| Nov 6, 2024 | 15.54 | 15.54 | 13.80 | 14.95 | 14.95 | 5.36% | 508,113 |
| Nov 5, 2024 | 13.40 | 14.20 | 12.56 | 14.19 | 14.19 | 8.32% | 705,812 |
| Nov 4, 2024 | 12.68 | 13.41 | 12.46 | 13.10 | 13.10 | 3.07% | 445,980 |
| Nov 1, 2024 | 13.90 | 14.21 | 12.50 | 12.71 | 12.71 | -7.23% | 752,003 |
| Oct 31, 2024 | 11.67 | 14.60 | 11.37 | 13.70 | 13.70 | 3.55% | 1,643,766 |
| Oct 30, 2024 | 13.36 | 13.60 | 13.00 | 13.23 | 13.23 | -0.90% | 749,782 |
| Oct 29, 2024 | 13.40 | 13.85 | 12.89 | 13.35 | 13.35 | -1.48% | 352,826 |
| Oct 28, 2024 | 13.78 | 13.96 | 13.41 | 13.55 | 13.55 | 0.37% | 337,965 |
| Oct 25, 2024 | 13.91 | 13.96 | 13.29 | 13.50 | 13.50 | -2.32% | 359,353 |
| Oct 24, 2024 | 14.23 | 14.37 | 13.57 | 13.82 | 13.82 | -2.40% | 210,759 |
| Oct 23, 2024 | 14.39 | 14.61 | 13.89 | 14.16 | 14.16 | -2.01% | 176,356 |
| Oct 22, 2024 | 14.17 | 14.50 | 13.79 | 14.45 | 14.45 | 0.91% | 254,733 |
| Oct 21, 2024 | 15.29 | 15.29 | 13.91 | 14.32 | 14.32 | -6.53% | 403,874 |
| Oct 18, 2024 | 16.23 | 16.35 | 15.26 | 15.32 | 15.32 | -4.90% | 313,610 |
| Oct 17, 2024 | 17.00 | 17.08 | 15.70 | 16.11 | 16.11 | -4.28% | 472,823 |
| Oct 16, 2024 | 15.64 | 16.87 | 15.29 | 16.83 | 16.83 | 9.64% | 468,039 |
| Oct 15, 2024 | 14.63 | 15.64 | 14.63 | 15.35 | 15.35 | 5.07% | 298,917 |
| Oct 14, 2024 | 14.66 | 14.66 | 14.08 | 14.61 | 14.61 | -0.14% | 256,177 |
| Oct 11, 2024 | 14.60 | 14.91 | 14.40 | 14.63 | 14.63 | -1.08% | 283,372 |
| Oct 10, 2024 | 15.43 | 15.43 | 14.27 | 14.79 | 14.79 | -5.19% | 289,258 |
| Oct 9, 2024 | 16.40 | 16.65 | 15.38 | 15.60 | 15.60 | -4.47% | 254,152 |
| Oct 8, 2024 | 16.46 | 16.57 | 15.88 | 16.33 | 16.33 | -1.69% | 239,644 |
| Oct 7, 2024 | 18.03 | 18.05 | 16.56 | 16.61 | 16.61 | -8.99% | 354,116 |
| Oct 4, 2024 | 17.69 | 18.34 | 16.74 | 18.25 | 18.25 | 6.48% | 286,962 |
| Oct 3, 2024 | 16.67 | 17.16 | 16.35 | 17.14 | 17.14 | 1.66% | 253,309 |
| Oct 2, 2024 | 16.88 | 17.52 | 16.70 | 16.86 | 16.86 | -1.63% | 298,341 |
| Oct 1, 2024 | 18.30 | 18.30 | 17.09 | 17.14 | 17.14 | -6.44% | 573,023 |
| Sep 30, 2024 | 17.73 | 18.38 | 17.62 | 18.32 | 18.32 | 3.21% | 453,557 |
| Sep 27, 2024 | 17.09 | 18.15 | 16.90 | 17.75 | 17.75 | 5.34% | 382,249 |
| Sep 26, 2024 | 17.00 | 17.44 | 16.45 | 16.85 | 16.85 | 1.81% | 294,057 |
| 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 |