Canada markets open in 42 minutes

Sleep Number Corporation (SNBR)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
29.06-1.80 (-5.82%)
At close: 04:00PM EST
29.06 0.00 (0.00%)
After hours: 04:46PM EST
Time Period:
Dec 06, 2021 - Dec 06, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 05, 202230.6430.7628.9229.0629.06327,600
Dec 02, 202229.5530.9629.1530.8530.85318,000
Dec 01, 202229.3730.6229.3530.1430.14360,400
Nov 30, 202226.9329.2926.5829.2529.25528,400
Nov 29, 202228.3128.4027.1627.1727.17372,300
Nov 28, 202229.5829.9528.5128.5328.53391,600
Nov 25, 202230.0531.0529.9330.0530.05152,400
Nov 23, 202229.9130.4429.5330.2530.25245,300
Nov 22, 202230.0530.8529.7530.1130.11314,500
Nov 21, 202230.9030.9629.5129.7229.72470,300
Nov 18, 202232.9032.9030.7830.9630.96293,500
Nov 17, 202232.1932.2231.1531.8331.83408,100
Nov 16, 202232.6433.6532.2132.6732.67336,100
Nov 15, 202233.7834.7833.1233.8233.82390,800
Nov 14, 202232.9634.7432.4032.7532.75963,500
Nov 11, 202231.0633.1931.0133.1033.10533,900
Nov 10, 202230.7532.4030.1131.0631.061,115,400
Nov 09, 202228.6730.2728.3929.0429.04687,000
Nov 08, 202226.7428.2026.2528.1928.19539,900
Nov 07, 202225.2826.5624.8826.3826.38358,000
Nov 04, 202225.3525.3524.0425.2425.24606,400
Nov 03, 202225.0025.5724.3124.7324.73563,700
Nov 02, 202227.2127.2125.0425.1025.10772,800
Nov 01, 202228.0928.5226.7027.2027.20561,700
Oct 31, 202229.0029.1127.7027.7427.74578,200
Oct 28, 202228.1229.2427.7929.0129.01723,500
Oct 27, 202227.9630.3726.4028.2328.232,222,400
Oct 26, 202235.9037.2135.4736.6236.62921,500
Oct 25, 202233.5737.2733.5735.9335.93582,100
Oct 24, 202232.6633.5831.5133.5133.51367,200
Oct 21, 202231.8732.7331.4932.6432.64313,700
Oct 20, 202231.7833.0731.6531.8731.87281,400
Oct 19, 202234.0434.2131.6131.9731.97440,400
Oct 18, 202235.1136.3533.8534.5634.56488,700
Oct 17, 202234.2935.0933.3333.7433.74565,500
Oct 14, 202235.8936.1533.9433.9933.99240,800
Oct 13, 202234.5636.5533.1535.4835.48380,300
Oct 12, 202235.8336.9535.3536.3636.36259,600
Oct 11, 202236.9637.0034.8635.7935.79580,700
Oct 10, 202237.7337.7336.6837.2037.20254,100
Oct 07, 202237.6637.8436.4037.0937.09289,800
Oct 06, 202237.3238.6537.2338.2638.26275,800
Oct 05, 202236.4537.6435.7937.2437.24319,700
Oct 04, 202235.2637.6935.2637.6537.65523,300
Oct 03, 202234.0235.0133.7734.2634.26390,800
Sept 30, 202233.1034.4932.2433.8133.81408,400
Sept 29, 202234.8535.0232.7533.5933.59444,700
Sept 28, 202235.3136.9934.9036.1136.11410,200
Sept 27, 202234.6735.4334.2434.9634.96235,400
Sept 26, 202234.9136.1834.0434.0834.08282,500
Sept 23, 202235.4435.9334.2735.2035.20371,700
Sept 22, 202238.2038.2335.2535.7735.77557,100
Sept 21, 202239.9140.9238.2638.3738.37319,300
Sept 20, 202240.3040.5039.1739.4739.47331,400
Sept 19, 202240.1142.5140.1141.0741.07371,900
Sept 16, 202242.0342.0339.2240.4240.42899,500
Sept 15, 202243.0545.8942.8243.1243.12380,600
Sept 14, 202244.7345.1842.5743.1543.15480,100
Sept 13, 202244.2946.1044.2544.7744.77515,100
Sept 12, 202245.8546.9345.5346.5946.59571,600
Sept 09, 202244.4346.4544.4345.7645.76367,000
Sept 08, 202242.9844.3842.1644.0044.00436,300
Sept 07, 202239.4644.1439.4643.7443.74607,500
Sept 06, 202241.4442.5138.6939.4439.44319,800
Sept 02, 202244.2344.2741.2141.5341.53287,200
Sept 01, 202241.0543.6440.3343.5143.51430,200
Aug 31, 202241.6542.3240.1041.4341.43487,600
Aug 30, 202241.4041.8440.6741.4841.48256,500
Aug 29, 202241.0441.9140.6240.8640.86267,400
Aug 26, 202243.4643.9541.3441.5141.51408,300
Aug 25, 202242.9944.1642.9943.5743.57180,000
Aug 24, 202243.4544.0542.5143.0843.08202,100
Aug 23, 202243.6744.5443.1943.4543.45183,700
Aug 22, 202243.3844.3843.0643.3243.32179,400
Aug 19, 202245.7546.1943.8744.3244.32352,300
Aug 18, 202246.2647.3045.5046.8146.81187,200
Aug 17, 202248.6148.6646.4646.6646.66458,500
Aug 16, 202247.8450.6147.5049.6549.65579,000
Aug 15, 202248.3348.8547.5047.9247.92288,500
Aug 12, 202247.7348.5846.6148.5348.53312,100
Aug 11, 202246.8847.8146.1847.2047.20251,400
Aug 10, 202246.0946.8344.0546.2346.23431,700
Aug 09, 202245.7245.7242.5642.9742.97387,500
Aug 08, 202244.0647.1044.0146.3146.31462,600
Aug 05, 202242.5544.0242.3143.3543.35365,400
Aug 04, 202244.8344.9342.7342.9442.94401,500
Aug 03, 202245.7646.3144.3044.6744.67475,200
Aug 02, 202246.2746.8344.9445.3345.33435,800
Aug 01, 202244.3447.7343.8046.6746.67676,200
Jul 29, 202243.0245.2441.8245.0645.06686,900
Jul 28, 202235.9743.3935.4642.8942.891,561,500
Jul 27, 202235.1136.6534.2536.4336.43948,100
Jul 26, 202236.2736.9035.2735.4235.42415,900
Jul 25, 202237.7238.0036.8537.5137.51326,400
Jul 22, 202238.3139.4436.8837.6837.68460,100
Jul 21, 202235.8538.4935.5238.4338.43709,000
Jul 20, 202235.1636.1134.1135.9035.90373,100
Jul 19, 202234.3735.7434.1835.5935.59433,100
Jul 18, 202233.6634.4733.4933.7333.73432,800
Jul 15, 202232.8533.1231.9932.8632.86334,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...