Sleep Number Corporation (SNBR)
NASDAQ: SNBR · Real-Time Price · USD
5.44
-0.29 (-5.06%)
Mar 3, 2026, 4:00 PM EST - Market closed
Sleep Number Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 5.50 | 5.58 | 5.14 | 5.44 | 5.44 | -5.06% | 1,146,641 |
| Mar 2, 2026 | 5.96 | 6.11 | 5.72 | 5.73 | 5.73 | -7.13% | 683,248 |
| Feb 27, 2026 | 6.82 | 6.93 | 5.83 | 6.17 | 6.17 | -11.86% | 1,367,621 |
| Feb 26, 2026 | 7.85 | 7.95 | 6.99 | 7.00 | 7.00 | -11.50% | 952,552 |
| Feb 25, 2026 | 8.07 | 8.32 | 7.50 | 7.91 | 7.91 | -3.18% | 740,395 |
| Feb 24, 2026 | 8.81 | 8.84 | 7.73 | 8.17 | 8.17 | -7.05% | 681,059 |
| Feb 23, 2026 | 8.80 | 9.50 | 8.77 | 8.79 | 8.79 | -1.90% | 669,866 |
| Feb 20, 2026 | 8.03 | 9.20 | 7.90 | 8.96 | 8.96 | 10.48% | 625,292 |
| Feb 19, 2026 | 8.15 | 8.36 | 7.55 | 8.11 | 8.11 | -1.82% | 689,767 |
| Feb 18, 2026 | 9.03 | 9.03 | 8.13 | 8.26 | 8.26 | -8.53% | 831,944 |
| Feb 17, 2026 | 9.35 | 9.43 | 8.76 | 9.03 | 9.03 | -4.14% | 548,011 |
| Feb 13, 2026 | 10.44 | 10.52 | 9.08 | 9.42 | 9.42 | -9.34% | 660,147 |
| Feb 12, 2026 | 10.10 | 10.71 | 9.99 | 10.39 | 10.39 | 1.46% | 422,805 |
| Feb 11, 2026 | 10.56 | 10.99 | 10.06 | 10.24 | 10.24 | -4.21% | 536,332 |
| Feb 10, 2026 | 11.00 | 11.41 | 10.66 | 10.69 | 10.69 | -3.87% | 328,592 |
| Feb 9, 2026 | 12.00 | 12.15 | 11.05 | 11.12 | 11.12 | -6.87% | 275,354 |
| Feb 6, 2026 | 11.59 | 12.21 | 11.37 | 11.94 | 11.94 | 3.92% | 415,135 |
| Feb 5, 2026 | 12.05 | 12.59 | 11.05 | 11.49 | 11.49 | -7.11% | 661,884 |
| Feb 4, 2026 | 11.94 | 13.94 | 11.86 | 12.37 | 12.37 | 4.74% | 1,150,825 |
| 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 |