Sleep Number Corporation (SNBR)
NASDAQ: SNBR · Real-Time Price · USD
1.640
-0.155 (-8.64%)
Apr 1, 2026, 11:41 AM EDT - Market open
Sleep Number Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 1.80 | 1.88 | 1.60 | 1.63 | - | -9.19% | 839,846 |
| Mar 31, 2026 | 2.05 | 2.19 | 1.62 | 1.80 | 1.80 | -10.25% | 2,939,264 |
| Mar 30, 2026 | 2.08 | 2.24 | 1.97 | 2.00 | 2.00 | -1.96% | 1,395,216 |
| Mar 27, 2026 | 2.20 | 2.36 | 1.98 | 2.04 | 2.04 | -9.73% | 1,380,114 |
| Mar 26, 2026 | 2.41 | 2.52 | 2.25 | 2.26 | 2.26 | -6.61% | 944,062 |
| Mar 25, 2026 | 2.58 | 2.63 | 2.25 | 2.42 | 2.42 | -4.72% | 2,730,147 |
| Mar 24, 2026 | 2.74 | 2.84 | 2.54 | 2.54 | 2.54 | -8.96% | 1,060,446 |
| Mar 23, 2026 | 3.00 | 3.19 | 2.78 | 2.79 | 2.79 | -1.41% | 1,045,576 |
| Mar 20, 2026 | 2.84 | 3.03 | 2.68 | 2.83 | 2.83 | -0.70% | 1,375,613 |
| Mar 19, 2026 | 2.96 | 3.04 | 2.75 | 2.85 | 2.85 | -5.00% | 1,357,647 |
| Mar 18, 2026 | 3.26 | 3.67 | 2.98 | 3.00 | 3.00 | -9.37% | 1,490,554 |
| Mar 17, 2026 | 3.28 | 3.46 | 3.11 | 3.31 | 3.31 | 2.48% | 1,070,297 |
| Mar 16, 2026 | 3.34 | 3.44 | 2.77 | 3.23 | 3.23 | -6.38% | 1,963,352 |
| Mar 13, 2026 | 3.68 | 3.89 | 3.44 | 3.45 | 3.45 | -5.99% | 2,751,594 |
| Mar 12, 2026 | 5.60 | 6.03 | 3.60 | 3.67 | 3.67 | -20.04% | 5,586,710 |
| Mar 11, 2026 | 5.00 | 5.06 | 4.54 | 4.59 | 4.59 | -7.46% | 1,616,669 |
| Mar 10, 2026 | 5.28 | 5.44 | 4.92 | 4.96 | 4.96 | -6.42% | 887,378 |
| Mar 9, 2026 | 5.17 | 5.33 | 4.87 | 5.30 | 5.30 | 0.19% | 750,781 |
| Mar 6, 2026 | 5.61 | 5.65 | 5.29 | 5.29 | 5.29 | -8.64% | 679,269 |
| Mar 5, 2026 | 5.54 | 6.03 | 5.50 | 5.79 | 5.79 | 1.94% | 821,847 |
| Mar 4, 2026 | 5.61 | 5.98 | 5.50 | 5.68 | 5.68 | 4.41% | 820,030 |
| Mar 3, 2026 | 5.50 | 5.58 | 5.14 | 5.44 | 5.44 | -5.06% | 1,146,729 |
| Mar 2, 2026 | 5.96 | 6.11 | 5.72 | 5.73 | 5.73 | -7.13% | 689,269 |
| Feb 27, 2026 | 6.82 | 6.93 | 5.83 | 6.17 | 6.17 | -11.86% | 1,370,684 |
| Feb 26, 2026 | 7.85 | 7.95 | 6.99 | 7.00 | 7.00 | -11.50% | 955,415 |
| 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% | 681,080 |
| 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% | 625,912 |
| 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% | 831,990 |
| 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% | 660,159 |
| Feb 12, 2026 | 10.10 | 10.71 | 9.99 | 10.39 | 10.39 | 1.46% | 422,816 |
| 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% | 275,403 |
| Feb 6, 2026 | 11.59 | 12.21 | 11.37 | 11.94 | 11.94 | 3.92% | 415,140 |
| Feb 5, 2026 | 12.05 | 12.59 | 11.05 | 11.49 | 11.49 | -7.11% | 662,078 |
| 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% | 709,189 |
| Feb 2, 2026 | 11.47 | 11.73 | 10.49 | 11.14 | 11.14 | -4.30% | 553,293 |
| 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% | 698,198 |
| Jan 28, 2026 | 11.58 | 11.94 | 10.49 | 11.08 | 11.08 | 7.47% | 914,782 |
| Jan 27, 2026 | 10.13 | 10.34 | 9.93 | 10.31 | 10.31 | 2.79% | 309,087 |
| Jan 26, 2026 | 10.49 | 10.49 | 9.98 | 10.03 | 10.03 | -5.29% | 398,823 |
| 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% | 595,072 |
| Jan 21, 2026 | 10.87 | 11.10 | 10.35 | 10.55 | 10.55 | -1.86% | 611,837 |