Sleep Number Corporation (SNBR)
NASDAQ: SNBR · Real-Time Price · USD
9.54
-0.04 (-0.42%)
At close: Jun 6, 2025, 4:00 PM
9.63
+0.09 (0.94%)
After-hours: Jun 6, 2025, 6:08 PM EDT
Sleep Number Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 9.80 | 9.80 | 9.06 | 9.54 | 9.54 | -0.37% | 369,775 |
| Jun 5, 2025 | 9.59 | 9.86 | 9.40 | 9.58 | 9.58 | 0.26% | 332,908 |
| Jun 4, 2025 | 10.10 | 10.10 | 9.44 | 9.55 | 9.55 | -5.16% | 453,202 |
| Jun 3, 2025 | 9.58 | 10.31 | 9.44 | 10.07 | 10.07 | 4.90% | 525,478 |
| Jun 2, 2025 | 10.39 | 10.47 | 9.49 | 9.60 | 9.60 | -10.78% | 1,121,885 |
| May 30, 2025 | 11.21 | 11.57 | 10.68 | 10.76 | 10.76 | -5.45% | 974,855 |
| May 29, 2025 | 10.78 | 11.41 | 10.63 | 11.38 | 11.38 | 6.85% | 522,940 |
| May 28, 2025 | 10.16 | 10.73 | 10.05 | 10.65 | 10.65 | 5.45% | 505,446 |
| May 27, 2025 | 9.45 | 10.15 | 9.36 | 10.10 | 10.10 | 9.66% | 513,845 |
| May 23, 2025 | 9.20 | 9.46 | 8.82 | 9.21 | 9.21 | -2.64% | 385,832 |
| May 22, 2025 | 9.37 | 9.89 | 9.30 | 9.46 | 9.46 | -0.42% | 288,406 |
| May 21, 2025 | 9.44 | 9.87 | 9.17 | 9.50 | 9.50 | -2.26% | 635,217 |
| May 20, 2025 | 9.08 | 10.20 | 9.03 | 9.72 | 9.72 | 6.93% | 724,641 |
| May 19, 2025 | 9.00 | 9.25 | 8.80 | 9.09 | 9.09 | -1.94% | 307,367 |
| May 16, 2025 | 9.61 | 9.61 | 9.10 | 9.27 | 9.27 | -3.94% | 405,523 |
| May 15, 2025 | 8.86 | 10.04 | 8.73 | 9.65 | 9.65 | 8.79% | 609,705 |
| May 14, 2025 | 8.72 | 9.02 | 8.57 | 8.87 | 8.87 | 0.57% | 248,662 |
| May 13, 2025 | 9.17 | 9.25 | 8.80 | 8.82 | 8.82 | -2.54% | 383,143 |
| May 12, 2025 | 8.44 | 9.10 | 8.39 | 9.05 | 9.05 | 13.27% | 840,006 |
| May 9, 2025 | 8.45 | 8.63 | 7.97 | 7.99 | 7.99 | 4.72% | 724,824 |
| May 8, 2025 | 7.13 | 7.68 | 6.97 | 7.63 | 7.63 | 8.69% | 538,558 |
| May 7, 2025 | 7.09 | 7.25 | 6.94 | 7.02 | 7.02 | 0.43% | 458,690 |
| May 6, 2025 | 6.95 | 7.01 | 6.63 | 6.99 | 6.99 | -1.13% | 494,297 |
| May 5, 2025 | 7.01 | 7.54 | 6.88 | 7.07 | 7.07 | -0.84% | 580,029 |
| May 2, 2025 | 8.17 | 8.25 | 7.07 | 7.13 | 7.13 | -11.43% | 1,088,670 |
| May 1, 2025 | 7.93 | 8.61 | 7.63 | 8.05 | 8.05 | 3.34% | 1,834,360 |
| Apr 30, 2025 | 7.32 | 7.84 | 7.05 | 7.79 | 7.79 | 2.64% | 1,661,958 |
| Apr 29, 2025 | 7.40 | 7.78 | 7.21 | 7.59 | 7.59 | 2.57% | 1,298,872 |
| Apr 28, 2025 | 7.05 | 7.45 | 7.01 | 7.40 | 7.40 | 5.56% | 1,561,134 |
| Apr 25, 2025 | 6.45 | 7.03 | 6.40 | 7.01 | 7.01 | 6.70% | 636,642 |
| Apr 24, 2025 | 6.15 | 6.74 | 5.91 | 6.57 | 6.57 | 7.00% | 519,396 |
| Apr 23, 2025 | 6.22 | 6.49 | 6.03 | 6.14 | 6.14 | 3.37% | 611,335 |
| Apr 22, 2025 | 5.46 | 6.03 | 5.46 | 5.94 | 5.94 | 11.65% | 610,522 |
| Apr 21, 2025 | 5.16 | 5.33 | 5.05 | 5.32 | 5.32 | 0.76% | 466,377 |
| Apr 17, 2025 | 4.81 | 5.32 | 4.74 | 5.28 | 5.28 | 8.64% | 538,300 |
| Apr 16, 2025 | 5.04 | 5.20 | 4.73 | 4.86 | 4.86 | -4.14% | 425,926 |
| Apr 15, 2025 | 4.97 | 5.10 | 4.75 | 5.07 | 5.07 | 0.80% | 544,548 |
| Apr 14, 2025 | 5.18 | 5.25 | 4.75 | 5.03 | 5.03 | 0.80% | 537,482 |
| Apr 11, 2025 | 5.25 | 5.31 | 4.74 | 4.99 | 4.99 | -7.08% | 551,470 |
| Apr 10, 2025 | 5.27 | 5.48 | 4.89 | 5.37 | 5.37 | -0.56% | 742,590 |
| Apr 9, 2025 | 4.55 | 5.84 | 4.48 | 5.40 | 5.40 | 14.65% | 1,212,167 |
| Apr 8, 2025 | 5.40 | 5.50 | 4.57 | 4.71 | 4.71 | -9.51% | 963,885 |
| Apr 7, 2025 | 4.88 | 5.69 | 4.66 | 5.21 | 5.21 | -0.48% | 1,069,003 |
| Apr 4, 2025 | 5.27 | 5.35 | 4.65 | 5.23 | 5.23 | -6.77% | 996,292 |
| Apr 3, 2025 | 6.14 | 6.50 | 5.55 | 5.61 | 5.61 | -18.46% | 1,367,282 |
| Apr 2, 2025 | 6.72 | 7.08 | 6.49 | 6.88 | 6.88 | 0.29% | 734,286 |
| Apr 1, 2025 | 6.35 | 6.98 | 6.29 | 6.86 | 6.86 | 8.20% | 618,079 |
| Mar 31, 2025 | 6.24 | 6.46 | 5.94 | 6.34 | 6.34 | -1.55% | 844,426 |
| Mar 28, 2025 | 6.75 | 6.79 | 6.20 | 6.44 | 6.44 | -4.31% | 549,668 |
| Mar 27, 2025 | 6.11 | 6.76 | 6.08 | 6.73 | 6.73 | 8.90% | 549,585 |