Sleep Number Corporation (SNBR)
NASDAQ: SNBR · Real-Time Price · USD
12.37
+0.56 (4.74%)
At close: Feb 4, 2026, 4:00 PM EST
12.55
+0.18 (1.46%)
After-hours: Feb 4, 2026, 4:42 PM EST
Sleep Number Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 11.94 | 13.94 | 11.86 | 12.38 | - | 4.83% | 1,150,751 |
| Feb 3, 2026 | 11.23 | 12.51 | 11.05 | 11.81 | 11.81 | 6.01% | 709,167 |
| Feb 2, 2026 | 11.47 | 11.73 | 10.49 | 11.14 | 11.14 | -4.30% | 553,224 |
| Jan 30, 2026 | 11.41 | 11.77 | 11.13 | 11.64 | 11.64 | 0.43% | 674,803 |
| Jan 29, 2026 | 11.08 | 11.71 | 10.90 | 11.59 | 11.59 | 4.60% | 697,856 |
| Jan 28, 2026 | 11.58 | 11.94 | 10.49 | 11.08 | 11.08 | 7.47% | 914,645 |
| Jan 27, 2026 | 10.13 | 10.34 | 9.93 | 10.31 | 10.31 | 2.79% | 309,052 |
| Jan 26, 2026 | 10.49 | 10.49 | 9.98 | 10.03 | 10.03 | -5.29% | 398,723 |
| Jan 23, 2026 | 10.00 | 10.69 | 9.95 | 10.59 | 10.59 | 4.54% | 433,298 |
| Jan 22, 2026 | 10.63 | 11.02 | 10.11 | 10.13 | 10.13 | -3.98% | 595,013 |
| Jan 21, 2026 | 10.87 | 11.10 | 10.35 | 10.55 | 10.55 | -1.86% | 611,108 |
| Jan 20, 2026 | 11.17 | 11.41 | 10.43 | 10.75 | 10.75 | -7.65% | 912,928 |
| Jan 16, 2026 | 11.58 | 11.78 | 10.88 | 11.64 | 11.64 | 2.37% | 777,901 |
| Jan 15, 2026 | 10.49 | 11.81 | 10.19 | 11.37 | 11.37 | 8.39% | 936,675 |
| Jan 14, 2026 | 9.99 | 10.84 | 9.82 | 10.49 | 10.49 | 5.01% | 980,734 |
| Jan 13, 2026 | 8.58 | 10.17 | 8.48 | 9.99 | 9.99 | 16.30% | 1,809,696 |
| Jan 12, 2026 | 7.80 | 8.99 | 7.59 | 8.59 | 8.59 | 8.73% | 832,941 |
| Jan 9, 2026 | 7.37 | 7.92 | 7.07 | 7.90 | 7.90 | 8.52% | 305,939 |
| Jan 8, 2026 | 7.12 | 7.47 | 6.98 | 7.28 | 7.28 | 1.11% | 408,194 |
| Jan 7, 2026 | 7.48 | 7.48 | 7.03 | 7.20 | 7.20 | -3.61% | 460,676 |
| Jan 6, 2026 | 7.73 | 7.84 | 6.99 | 7.47 | 7.47 | -5.32% | 780,998 |
| Jan 5, 2026 | 8.55 | 8.55 | 7.25 | 7.89 | 7.89 | -8.15% | 1,099,698 |
| Jan 2, 2026 | 8.49 | 8.98 | 8.49 | 8.59 | 8.59 | 1.54% | 655,554 |
| Dec 31, 2025 | 8.37 | 8.57 | 8.35 | 8.46 | 8.46 | 0.48% | 265,395 |
| Dec 30, 2025 | 8.28 | 8.50 | 8.23 | 8.42 | 8.42 | 1.32% | 270,746 |
| Dec 29, 2025 | 8.48 | 8.70 | 8.17 | 8.31 | 8.31 | -2.81% | 453,260 |
| Dec 26, 2025 | 8.62 | 8.85 | 8.33 | 8.55 | 8.55 | -1.04% | 594,751 |
| Dec 24, 2025 | 8.40 | 8.72 | 8.25 | 8.64 | 8.64 | 2.86% | 235,729 |
| Dec 23, 2025 | 8.37 | 8.75 | 7.86 | 8.40 | 8.40 | -0.47% | 1,048,857 |
| Dec 22, 2025 | 8.38 | 8.65 | 8.31 | 8.44 | 8.44 | 0.24% | 371,016 |
| Dec 19, 2025 | 8.40 | 8.47 | 8.15 | 8.42 | 8.42 | - | 1,045,122 |
| Dec 18, 2025 | 8.61 | 8.95 | 8.37 | 8.42 | 8.42 | -0.47% | 548,265 |
| Dec 17, 2025 | 8.44 | 8.78 | 8.21 | 8.46 | 8.46 | -0.47% | 545,339 |
| Dec 16, 2025 | 8.02 | 8.58 | 7.63 | 8.50 | 8.50 | 3.91% | 553,878 |
| Dec 15, 2025 | 8.51 | 8.60 | 7.87 | 8.18 | 8.18 | -3.31% | 837,488 |
| Dec 12, 2025 | 8.32 | 8.65 | 7.75 | 8.46 | 8.46 | 3.17% | 769,961 |
| Dec 11, 2025 | 8.45 | 8.61 | 7.99 | 8.20 | 8.20 | -3.53% | 812,687 |
| Dec 10, 2025 | 7.82 | 8.53 | 7.70 | 8.50 | 8.50 | 8.56% | 977,982 |
| Dec 9, 2025 | 7.49 | 7.85 | 7.30 | 7.83 | 7.83 | 3.43% | 896,607 |
| Dec 8, 2025 | 6.72 | 7.86 | 6.65 | 7.57 | 7.57 | 13.66% | 1,195,535 |
| Dec 5, 2025 | 6.94 | 7.13 | 6.53 | 6.66 | 6.66 | -3.76% | 643,383 |
| Dec 4, 2025 | 6.52 | 7.07 | 6.50 | 6.92 | 6.92 | 5.81% | 728,432 |
| Dec 3, 2025 | 6.67 | 6.81 | 6.35 | 6.54 | 6.54 | -1.80% | 824,473 |
| Dec 2, 2025 | 5.76 | 6.68 | 5.58 | 6.66 | 6.66 | 15.83% | 1,634,024 |
| Dec 1, 2025 | 5.01 | 5.89 | 4.96 | 5.75 | 5.75 | 12.75% | 1,334,175 |
| Nov 28, 2025 | 4.77 | 5.35 | 4.69 | 5.10 | 5.10 | 7.14% | 697,365 |
| Nov 26, 2025 | 4.63 | 5.04 | 4.63 | 4.76 | 4.76 | 2.37% | 943,354 |
| Nov 25, 2025 | 3.96 | 4.75 | 3.92 | 4.65 | 4.65 | 18.62% | 840,790 |
| Nov 24, 2025 | 3.87 | 4.01 | 3.82 | 3.92 | 3.92 | 1.29% | 745,754 |
| Nov 21, 2025 | 3.89 | 4.05 | 3.82 | 3.87 | 3.87 | 1.31% | 775,641 |